中鼎 (9933)-富邦-板橋券商分點個股進出

台股 » 個股 » 中鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鼎

(9933)

可現股當沖

股價
40.70
漲跌
▼0.25
漲幅
-0.61%
成交量
2,538張
產業
上市其他類股
414人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鼎 (9933)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	40.85	0	0.00	40.70	1	1,582	0.06%
2024/12/02	14.2	41.25	6	41.03	40.95	8.2	1,571	0.52%
2024/11/29	0	0.00	24	40.85	40.85	-24	1,580	-1.52%
2024/11/28	3	40.70	0	0.00	40.70	3	1,613	0.19%
2024/11/27	3.4	41.04	0	0.00	40.80	3.4	1,609	0.21%
2024/11/26	10.2	41.38	0	0.00	41.30	10.2	1,592	0.64%
2024/11/25	0.3	41.75	3	41.60	41.60	-2.8	1,590	-0.17%
2024/11/22	2	41.38	7	41.30	41.20	-5	1,588	-0.31%
2024/11/21	2	41.40	0	0.00	41.25	2	1,575	0.13%
2024/11/20	12	41.85	0.1	42.05	41.60	11.9	1,569	0.76%
2024/11/19	2	42.48	0	0.00	42.10	2	1,578	0.13%
2024/11/18	9	42.34	2	42.33	42.35	7	1,609	0.43%
2024/11/15	0.5	41.70	3	41.73	41.50	-2.6	1,605	-0.16%
2024/11/14	4	41.08	0	0.00	41.00	4	1,607	0.25%
2024/11/13	12.8	41.39	0	0.00	41.35	12.8	1,602	0.80%
2024/11/12	6.2	41.32	1	41.45	41.20	5.2	1,613	0.32%
2024/11/11	2.1	42.00	0	0.00	41.90	2.1	1,602	0.13%
2024/11/08	6.2	42.49	8	43.31	42.25	-1.8	1,598	-0.11%
2024/11/07	5.2	42.79	0	0.00	43.00	5.2	1,584	0.33%
2024/11/06	2	43.33	2	43.40	43.15	0	1,596	0.00%
2024/11/05	0.2	43.93	0	0.00	43.75	0.2	1,633	0.01%
2024/11/04	3	44.27	1	44.15	44.15	2	1,710	0.12%
2024/11/01	1	43.75	3	43.97	44.10	-2	1,802	-0.11%
2024/10/30	1.7	44.25	2.4	44.05	44.10	-0.7	1,825	-0.04%
2024/10/29	3	44.40	4	44.24	44.20	-1	1,853	-0.05%
2024/10/28	0.2	44.95	9.2	44.80	44.65	-9	1,884	-0.48%
2024/10/25	1.4	44.69	0	0.00	44.65	1.4	1,917	0.07%
2024/10/24	1.3	45.12	0	0.00	45.10	1.3	1,963	0.07%
2024/10/23	0.1	45.50	1	45.55	45.30	-0.9	2,017	-0.04%
2024/10/22	1.3	45.56	0	0.00	45.55	1.3	2,079	0.06%
2024/10/21	0.5	45.71	0	0.00	45.60	0.5	2,148	0.02%
2024/10/18	6.2	45.83	0.3	46.05	45.35	5.9	2,266	0.26%
2024/10/17	0	0.00	4.1	45.90	45.80	-4.1	2,325	-0.18%
2024/10/16	7.1	46.02	0	0.00	46.35	7.1	2,332	0.30%
2024/10/15	0	0.00	0.1	45.90	45.95	-0.1	2,374	0.00%
2024/10/14	1	46.00	1	45.75	45.95	0	2,400	0.00%
2024/10/09	2.1	46.15	10	46.05	45.85	-7.9	2,564	-0.31%
2024/10/08	1	46.90	4	46.90	46.75	-3	2,602	-0.12%
2024/10/07	1.2	47.14	2.5	47.03	47.35	-1.4	2,670	-0.05%
2024/10/04	4.1	46.68	0	0.00	46.55	4.1	2,716	0.15%
2024/10/01	2	47.10	0.1	47.20	47.15	1.9	2,782	0.07%
2024/09/30	1.1	47.56	1	47.25	47.30	0.1	2,846	0.00%
2024/09/27	3.6	47.92	0.1	48.25	47.85	3.5	2,870	0.12%
2024/09/26	0	0.00	6.5	48.43	48.00	-6.5	2,898	-0.22%
2024/09/25	1.1	48.67	1	48.85	48.60	0.1	2,911	0.00%
2024/09/24	1.2	49.21	1.4	49.06	49.05	-0.3	2,947	-0.01%
2024/09/23	1.1	49.19	0	0.00	49.00	1.1	3,004	0.04%
2024/09/20	2.2	49.06	1	49.20	49.00	1.2	3,060	0.04%
2024/09/19	0.1	49.45	2	49.75	49.85	-1.9	3,167	-0.06%
2024/09/18	0	0.00	1	49.85	49.10	-1	3,335	-0.03%
2024/09/16	2	49.25	2	49.38	49.00	0	3,496	0.00%
2024/09/13	0	0.00	2.3	49.26	49.00	-2.3	3,633	-0.06%
2024/09/12	0	0.00	4	49.00	49.00	-4	3,811	-0.10%
2024/09/11	0.1	48.50	5	48.80	48.20	-4.9	3,880	-0.13%
2024/09/10	0	49.00	1.7	49.09	49.00	-1.7	3,914	-0.04%
2024/09/09	2	48.70	1	48.85	49.10	1	3,946	0.03%
2024/09/06	0	0.00	5.1	49.32	49.35	-5.1	3,975	-0.13%
2024/09/05	1	49.80	0	0.00	48.80	1	3,988	0.03%
2024/09/04	2	49.40	7	49.24	49.00	-5	3,995	-0.13%
2024/09/03	7.1	49.97	0	0.00	49.80	7.1	3,996	0.18%
2024/09/02	2	50.30	10	50.38	50.50	-8	3,993	-0.20%
2024/08/30	1	49.75	20	49.50	50.10	-19	3,989	-0.48%
2024/08/29	1	48.85	4	48.79	48.60	-3	3,988	-0.08%
2024/08/28	1	48.50	1	48.50	48.60	0	4,001	0.00%
2024/08/27	0	0.00	6	48.35	48.70	-6	4,026	-0.15%
2024/08/26	1	48.25	1.3	48.43	48.15	-0.3	4,021	-0.01%
2024/08/21	2	48.90	0.3	48.95	48.80	1.7	4,062	0.04%
2024/08/20	0	0.00	0.2	49.85	49.75	-0.2	4,089	0.00%
2024/08/19	3.3	47.59	0	0.00	48.30	3.3	4,083	0.08%
2024/08/16	0.1	48.00	3.2	48.18	47.90	-3.1	4,094	-0.08%
2024/08/15	2.1	48.22	0.1	48.10	47.70	2.1	4,117	0.05%
2024/08/14	0.4	48.40	4.2	48.47	48.60	-3.8	4,159	-0.09%
2024/08/13	1.7	47.73	1	47.60	47.80	0.7	4,169	0.02%
2024/08/12	0	0.00	2	47.80	48.15	-2	4,209	-0.05%
2024/08/09	0	0.00	0	47.95	47.25	0	4,235	0.00%
2024/08/08	0	0.00	2	46.90	47.15	-2	4,272	-0.05%
2024/08/07	4	47.05	0	0.00	48.05	4	4,316	0.09%
2024/08/06	15.3	45.63	16	45.49	46.15	-0.7	4,330	-0.02%
2024/08/05	21.2	48.49	7	48.18	46.85	14.2	4,303	0.33%
2024/08/02	0	0.00	14	52.99	51.70	-14	4,297	-0.33%
2024/08/01	1	53.20	1	52.90	53.50	0	4,467	0.00%
2024/07/31	1	53.80	1	53.80	53.60	0	4,919	0.00%
2024/07/30	1	52.70	0	0.00	53.20	1	4,994	0.02%
2024/07/29	2	53.05	4	52.40	52.90	-2	5,031	-0.04%
2024/07/26	8	53.13	8	53.25	53.10	0	4,993	0.00%
2024/07/23	9.1	53.53	2.2	53.45	53.60	6.9	4,984	0.14%
2024/07/22	23.3	52.65	25.2	52.55	52.60	-1.9	4,989	-0.04%
2024/07/19	14.8	53.48	7.3	53.11	53.10	7.5	5,070	0.15%
2024/07/18	2	51.80	12.4	52.21	52.60	-10.4	5,027	-0.21%
2024/07/17	0	0.00	6	51.28	51.40	-6	5,016	-0.12%
2024/07/16	3.1	51.48	1	51.02	51.40	2.1	5,163	0.04%
2024/07/15	0.4	50.50	2	50.45	50.60	-1.6	5,337	-0.03%
2024/07/12	0.1	50.70	6	50.60	50.80	-5.9	5,539	-0.11%
2024/07/11	7.1	52.67	2.6	52.69	52.80	4.5	5,504	0.08%
2024/07/10	12.3	52.52	0.2	52.90	52.20	12.1	5,498	0.22%
2024/07/09	6	53.15	11.1	53.10	53.20	-5.1	5,480	-0.09%
2024/07/08	6	54.62	0	0.00	54.50	6	5,441	0.11%
2024/07/05	8.2	55.03	6.1	54.95	54.60	2.1	5,442	0.04%
2024/07/04	3	53.40	4.6	53.91	53.60	-1.6	5,488	-0.03%
2024/07/03	1	53.50	4.1	53.37	53.40	-3.1	5,491	-0.06%
2024/07/02	7	53.27	2.3	53.13	53.20	4.7	5,496	0.09%
2024/07/01	3	52.50	3.3	52.96	53.10	-0.3	5,497	-0.01%
2024/06/28	4.1	52.61	17.2	52.32	53.00	-13.1	5,499	-0.24%
2024/06/27	11	52.74	11.2	52.56	52.90	-0.2	5,482	0.00%
2024/06/26	2.4	52.34	8.2	51.80	51.80	-5.8	5,436	-0.11%
2024/06/25	2.2	52.54	10.4	52.66	52.40	-8.2	5,402	-0.15%
2024/06/24	93.1	53.22	106.7	53.35	53.50	-13.6	5,426	-0.25%	大賣/
2024/06/21	14.2	52.41	8	52.38	52.60	6.2	5,296	0.12%
2024/06/20	7	52.73	8.5	52.81	52.80	-1.5	5,128	-0.03%
2024/06/19	8	52.44	39.1	52.39	52.40	-31.1	5,002	-0.62%
2024/06/18	5.2	50.88	9	50.79	50.90	-3.8	4,860	-0.08%
2024/06/17	3.2	49.80	6.1	49.93	49.95	-3	4,827	-0.06%
2024/06/14	0.4	49.54	12	49.54	49.50	-11.6	4,805	-0.24%
2024/06/13	1.4	48.52	7	49.03	49.05	-5.7	4,777	-0.12%
2024/06/12	3	48.33	3	48.57	48.65	0	4,791	0.00%
2024/06/11	1.1	48.77	0	0.00	48.00	1.1	4,794	0.02%
2024/06/07	0	48.75	6	48.82	48.80	-6	4,825	-0.12%
2024/06/06	3	48.13	24	48.15	48.20	-21	4,840	-0.43%
2024/06/05	7	48.61	10	48.62	48.50	-3	4,895	-0.06%
2024/06/04	3	48.02	1	48.70	48.70	2	4,940	0.04%
2024/06/03	4	48.40	10.5	48.31	48.30	-6.5	4,959	-0.13%
2024/05/31	0	0.00	10	47.99	48.20	-10	4,982	-0.20%
2024/05/30	0	47.45	2.5	47.54	47.35	-2.5	4,983	-0.05%
2024/05/29	0.7	47.80	5	47.65	47.65	-4.3	4,987	-0.09%
2024/05/28	0	0.00	3.3	47.82	47.90	-3.3	5,008	-0.07%
2024/05/27	2	47.18	2	47.30	47.30	0	5,005	0.00%
2024/05/24	4.5	46.89	4.6	46.92	47.15	-0.2	4,984	0.00%
2024/05/23	6.1	47.54	1	47.25	47.40	5.1	4,945	0.10%
2024/05/22	1	48.20	15.2	48.20	48.15	-14.2	4,907	-0.29%
2024/05/21	6.2	47.76	2	47.73	47.95	4.1	4,888	0.08%
2024/05/20	5.3	48.12	7	48.30	48.00	-1.7	4,869	-0.03%
2024/05/17	3	47.70	0	48.00	47.95	3	4,821	0.06%
2024/05/16	12.1	47.41	2	47.23	47.45	10.1	4,804	0.21%
2024/05/15	1.1	47.22	4	47.29	47.25	-2.9	4,752	-0.06%
2024/05/14	6.1	47.41	6	47.35	47.30	0.1	4,728	0.00%
2024/05/13	23.3	47.73	10	47.54	47.55	13.3	4,674	0.28%
2024/05/10	6	48.25	12	48.48	48.75	-6	4,595	-0.13%
2024/05/09	4.4	47.78	8	47.76	47.55	-3.6	4,531	-0.08%
2024/05/08	15.2	48.01	7	47.86	47.80	8.2	4,488	0.18%
2024/05/07	35.9	48.19	34	48.03	48.15	1.9	4,414	0.04%
2024/05/06	74.3	49.14	29.7	48.67	48.55	44.6	4,204	1.06%
2024/05/03	9	53.77	9	53.88	53.90	0	3,721	0.00%
2024/05/02	5.1	52.40	15.2	52.37	52.30	-10.1	3,607	-0.28%
2024/04/30	5.1	51.52	5	51.62	51.70	0.1	3,534	0.00%
2024/04/29	5.1	51.61	3	51.50	51.80	2.1	3,503	0.06%
2024/04/26	6	51.60	4	51.30	51.40	2	3,455	0.06%
2024/04/25	29.5	51.61	24.3	51.49	51.40	5.2	3,386	0.15%
2024/04/24	1	50.50	9	50.34	50.50	-8	3,229	-0.25%
2024/04/23	8	49.54	4	49.43	49.80	4	3,168	0.13%
2024/04/22	33	49.78	13.1	50.36	49.50	20	3,118	0.64%
2024/04/19	12.2	50.28	30.6	49.96	50.20	-18.4	2,973	-0.62%
2024/04/18	46.2	50.00	16.1	49.79	49.90	30.1	2,735	1.10%
2024/04/17	9	48.29	7	48.20	48.45	2	2,496	0.08%
2024/04/16	21.7	47.84	17	47.80	47.30	4.7	2,449	0.19%
2024/04/15	8	49.04	7	49.25	48.90	1	2,368	0.04%
2024/04/12	10	49.34	1.4	49.43	49.55	8.6	2,322	0.37%
2024/04/11	4.1	49.01	6	49.01	49.20	-1.9	2,276	-0.08%
2024/04/10	21.1	49.75	17.1	49.66	49.50	4	2,213	0.18%
2024/04/09	19	48.44	31.2	48.52	48.55	-12.2	2,082	-0.59%
2024/04/08	8.2	47.56	5	47.73	47.70	3.2	2,016	0.16%
2024/04/03	3.1	47.69	4	47.54	47.70	-0.9	1,974	-0.05%
2024/04/02	3.6	46.44	2	46.30	46.85	1.6	1,928	0.08%
2024/04/01	10.1	46.93	3	46.88	46.80	7.1	1,897	0.37%
2024/03/29	3.2	47.45	3	47.32	47.40	0.2	1,864	0.01%
2024/03/28	8	47.53	2	47.15	47.30	6	1,846	0.32%
2024/03/27	13.5	47.17	22.1	47.56	47.60	-8.5	1,817	-0.47%
2024/03/26	15	46.00	26.7	46.19	45.50	-11.7	1,677	-0.70%
2024/03/25	2	45.75	1.2	45.84	45.80	0.9	1,636	0.05%
2024/03/22	1.1	45.84	0.1	45.70	45.75	1	1,643	0.06%
2024/03/21	10	45.63	14	45.63	45.85	-4	1,646	-0.24%
2024/03/20	5	45.65	8.2	45.57	45.45	-3.2	1,621	-0.20%
2024/03/19	6	45.28	27.3	45.25	45.30	-21.3	1,585	-1.34%
2024/03/18	2.5	44.55	19.2	44.88	44.80	-16.7	1,581	-1.06%
2024/03/15	14.8	44.22	7.3	44.21	44.35	7.5	1,577	0.48%
2024/03/14	5.5	44.96	0	0.00	44.90	5.5	1,543	0.36%
2024/03/13	8.3	45.19	32.2	45.28	45.30	-23.9	1,532	-1.56%
2024/03/12	9	44.65	1.2	44.70	44.65	7.8	1,491	0.52%
2024/03/11	9.1	45.27	4.1	45.31	45.25	5	1,465	0.34%
2024/03/08	24.3	44.36	5	44.31	44.70	19.3	1,417	1.36%
2024/03/07	3	43.72	1	44.10	44.20	2	1,376	0.15%
2024/03/06	6.3	44.55	21	44.38	44.25	-14.8	1,373	-1.07%
2024/03/05	20.8	43.56	17	43.92	43.90	3.8	1,346	0.28%
2024/03/04	2	43.50	5.2	43.53	43.55	-3.2	1,336	-0.24%
2024/03/01	4	44.03	40	43.83	43.70	-36	1,382	-2.60%
2024/02/29	6.4	42.91	1	42.90	42.95	5.4	1,371	0.39%
2024/02/27	0	0.00	7	43.03	42.80	-7	1,369	-0.51%
2024/02/26	3.2	42.84	1	42.90	42.90	2.2	1,372	0.16%
2024/02/23	2.2	42.70	2	42.73	42.65	0.2	1,379	0.01%
2024/02/22	5.3	43.07	0.9	43.03	42.95	4.4	1,394	0.32%
2024/02/21	0.2	43.00	9	43.13	43.25	-8.8	1,418	-0.62%
2024/02/20	1	42.80	2	43.00	42.70	-1	1,429	-0.07%
2024/02/19	2	42.80	5	42.87	42.90	-3	1,459	-0.21%
2024/02/16	0.1	42.50	0	0.00	42.25	0.1	1,499	0.01%
2024/02/15	2	41.93	0	0.00	41.90	2	1,548	0.13%
2024/02/05	2	41.98	2	42.00	42.00	0	1,565	0.00%
2024/02/01	2	42.55	1	42.45	42.30	1	1,668	0.06%
2024/01/31	2.1	42.23	1	42.45	42.30	1.1	1,725	0.06%
2024/01/30	2.1	41.88	0	0.00	41.80	2.1	1,749	0.12%
2024/01/25	12.3	42.16	0	0.00	42.05	12.3	1,957	0.63%
2024/01/24	0.5	42.25	0	0.00	42.15	0.5	1,957	0.03%
2024/01/23	0.5	42.38	0	0.00	42.10	0.5	1,964	0.02%
2024/01/19	2	42.18	1	42.50	42.25	1	1,969	0.05%
2024/01/16	3	42.52	1	42.25	42.25	2	1,973	0.10%
2024/01/15	4.1	42.53	21	42.69	42.75	-16.9	1,985	-0.85%
2024/01/12	1.1	42.00	1	42.00	41.75	0.1	1,983	0.01%
2024/01/11	0	42.20	0	0.00	42.15	0	1,985	0.00%
2024/01/10	0	0.00	0.8	42.20	42.15	-0.8	2,011	-0.04%
2024/01/09	0	0.00	2	42.20	42.10	-2	2,030	-0.10%
2024/01/08	20	42.28	1	42.30	42.25	19	2,074	0.92%
2024/01/05	4	42.25	0	0.00	42.25	4	2,092	0.19%
2024/01/04	0.2	42.22	0	0.00	42.10	0.2	2,108	0.01%
2024/01/03	1	42.30	1	42.30	42.15	0	2,126	0.00%
2024/01/02	7	42.41	5	42.50	42.45	2	2,141	0.09%
2023/12/29	1.4	42.16	0	0.00	42.15	1.4	2,145	0.07%
2023/12/28	0.3	42.30	0	0.00	42.35	0.3	2,155	0.01%
2023/12/27	2.3	42.21	0	0.00	42.15	2.3	2,157	0.11%
2023/12/26	0	0.00	15	42.43	42.50	-15	2,155	-0.70%
2023/12/25	1	42.05	0	0.00	42.10	1	2,150	0.05%
2023/12/22	1	42.00	0	0.00	42.00	1	2,155	0.05%
2023/12/21	9.3	42.03	1	42.15	42.00	8.3	2,155	0.38%
2023/12/20	7	42.13	1	42.05	42.20	6	2,152	0.28%
2023/12/19	5.1	42.04	1	42.15	42.00	4.1	2,145	0.19%
2023/12/18	3.2	43.01	13	42.88	42.60	-9.8	2,128	-0.46%
2023/12/15	2.1	43.65	2	44.00	43.50	0.1	2,105	0.00%
2023/12/14	4	43.90	3	43.87	43.80	1	2,092	0.05%
2023/12/13	3.1	43.66	27	43.53	43.65	-23.9	2,077	-1.15%
2023/12/12	2	43.78	0	0.00	43.80	2	2,062	0.10%
2023/12/11	3	43.72	1.1	43.70	43.85	2	2,051	0.10%
2023/12/08	1.2	43.89	3	43.95	43.80	-1.8	2,035	-0.09%
2023/12/07	5	44.01	0	0.00	44.05	5	2,024	0.25%
2023/12/06	21.1	44.18	7	44.30	43.95	14.1	2,014	0.70%
2023/12/05	1	43.85	3	43.87	44.10	-2	2,001	-0.10%
2023/12/04	16	44.12	1	44.35	44.15	15	2,006	0.75%
2023/12/01	1	44.35	22	44.47	44.35	-21	2,046	-1.03%
2023/11/30	3	43.97	1	44.00	43.85	2	1,993	0.10%
2023/11/29	0	0.00	7	43.96	44.00	-7	1,975	-0.36%
2023/11/28	17.8	43.80	1	44.00	43.60	16.8	1,960	0.86%
2023/11/27	7	43.36	3	43.57	43.20	4	1,898	0.21%
2023/11/24	1	43.00	1.4	42.94	43.05	-0.4	1,867	-0.02%
2023/11/22	0	0.00	1	42.95	43.10	-1	1,859	-0.05%
2023/11/21	2	42.70	2	42.80	42.90	0	1,846	0.00%
2023/11/20	1	43.05	0	0.00	43.05	1	1,834	0.05%
2023/11/17	0	0.00	5	43.47	43.50	-5	1,826	-0.27%
2023/11/16	5	44.00	16	43.80	43.95	-11	1,819	-0.60%
2023/11/15	1	43.60	5.7	43.62	43.70	-4.7	1,790	-0.26%
2023/11/14	3.5	43.47	6	43.17	42.95	-2.5	1,735	-0.14%
2023/11/10	0	0.00	9	42.81	42.90	-9	1,671	-0.54%
2023/11/09	12	42.74	6	42.84	42.65	6	1,643	0.36%
2023/11/08	18	42.62	5	42.60	42.65	13	1,601	0.81%
2023/11/07	1	42.00	19.3	42.05	42.15	-18.3	1,540	-1.19%
2023/11/06	5	41.67	47.1	41.62	41.80	-42.1	1,506	-2.80%
2023/11/03	2	41.68	68.7	41.79	41.55	-66.7	1,470	-4.53%
2023/11/02	5	39.51	1	39.70	39.55	4	1,312	0.31%
2023/11/01	0	0.00	2	39.55	39.80	-2	1,309	-0.15%
2023/10/31	0	39.80	0	0.00	39.45	0	1,311	0.00%
2023/10/30	6	39.63	0	0.00	39.85	6	1,320	0.45%
2023/10/27	0	40.00	2	40.00	39.90	-2	1,326	-0.15%
2023/10/26	4	39.69	0	0.00	39.80	4	1,332	0.30%
2023/10/25	0	39.90	2.3	39.81	39.80	-2.2	1,334	-0.17%
2023/10/24	3	39.55	5	39.47	39.50	-2	1,326	-0.15%
2023/10/23	0	39.79	3	39.92	39.95	-3	1,318	-0.23%
2023/10/20	1	39.50	1	39.75	39.50	0	1,324	0.00%
2023/10/19	4	39.34	0	0.00	39.45	4	1,317	0.30%
2023/10/18	7	39.40	0	0.00	39.50	7	1,311	0.53%
2023/10/17	11	39.88	0	0.00	39.75	11	1,289	0.85%
2023/10/16	0.3	40.25	37	40.23	40.15	-36.7	1,283	-2.86%
2023/10/13	5	39.44	0	0.00	39.35	5	1,252	0.40%
2023/10/12	0.6	39.67	5	39.53	39.85	-4.4	1,249	-0.35%
2023/10/11	1.3	39.40	7	39.40	39.45	-5.7	1,246	-0.46%
2023/10/06	1	38.90	1	39.05	39.05	0	1,228	0.00%
2023/10/05	3	39.02	0	0.00	38.95	3	1,219	0.25%
2023/10/04	1.3	38.90	0	0.00	39.00	1.3	1,211	0.10%
2023/10/03	0.2	39.39	1	39.15	39.20	-0.8	1,213	-0.06%
2023/10/02	3.3	39.34	0	0.00	39.35	3.3	1,244	0.27%
2023/09/28	1	39.60	1	39.35	39.45	0	1,301	0.00%
2023/09/27	1	39.45	0	0.00	39.45	1	1,333	0.08%
2023/09/26	1.2	39.53	0	0.00	39.45	1.2	1,343	0.09%
2023/09/25	1	39.71	0	0.00	39.70	1	1,352	0.08%
2023/09/22	2	39.60	0	0.00	39.65	2	1,351	0.15%
2023/09/21	1	39.96	1	40.10	40.00	0	1,349	0.00%
2023/09/20	2	40.35	0	0.00	40.30	2	1,344	0.15%
2023/09/19	0.1	40.35	20	40.31	40.30	-19.9	1,347	-1.48%
2023/09/18	0	40.25	0	0.00	40.20	0	1,346	0.00%
2023/09/15	5	40.05	0	0.00	40.10	5	1,350	0.37%
2023/09/14	4	40.16	2	40.20	40.20	2	1,343	0.15%
2023/09/13	11	40.05	0	0.00	40.10	11	1,342	0.82%
2023/09/12	10	40.03	2	40.00	40.00	8	1,351	0.59%
2023/09/11	31.1	39.95	0	0.00	39.95	31.1	1,350	2.30%
2023/09/08	0	40.35	2	40.23	40.40	-2	1,347	-0.15%
2023/09/07	1	40.21	0.2	40.25	40.10	0.8	1,343	0.06%
2023/09/06	10	40.72	87.1	40.85	40.75	-77.1	1,318	-5.85%
2023/09/05	0	40.00	1	39.95	39.95	-1	1,256	-0.08%
2023/09/04	0	39.85	0	0.00	39.70	0	1,263	0.00%
2023/09/01	0	0.00	2.2	39.65	39.55	-2.2	1,277	-0.17%
2023/08/30	0	39.35	0	0.00	39.35	0	1,285	0.00%
2023/08/29	0.1	39.05	0	0.00	38.95	0.1	1,312	0.01%
2023/08/28	0	0.00	8	38.97	39.00	-8	1,316	-0.61%
2023/08/25	8	38.78	0	0.00	38.80	8	1,336	0.60%
2023/08/24	5.5	38.82	5	38.90	38.80	0.5	1,343	0.04%
2023/08/23	8.9	38.79	1	39.00	38.85	7.9	1,343	0.58%
2023/08/22	5.3	38.98	0	0.00	39.00	5.3	1,333	0.40%
2023/08/18	3.2	39.39	13	39.41	39.60	-9.8	1,319	-0.74%
2023/08/17	1.2	39.07	3	39.12	39.35	-1.8	1,322	-0.14%
2023/08/16	2.3	39.25	0	0.00	39.35	2.3	1,309	0.18%
2023/08/15	0.1	39.55	0	0.00	39.55	0.1	1,309	0.01%
2023/08/14	5.1	39.61	0	0.00	39.60	5.1	1,317	0.39%
2023/08/11	7.5	40.01	0	0.00	40.05	7.5	1,337	0.56%
2023/08/10	1	39.90	16	40.00	40.10	-15	1,351	-1.11%
2023/08/09	11.1	40.08	1	40.10	40.10	10.1	1,374	0.73%
2023/08/08	11.1	40.00	0	0.00	40.05	11.1	1,387	0.80%
2023/08/07	0.1	40.15	25	40.35	40.35	-24.9	1,402	-1.78%
2023/08/04	1.3	40.00	0.8	40.15	40.15	0.5	1,432	0.03%
2023/08/02	1.3	40.08	0	0.00	40.00	1.3	1,472	0.09%
2023/08/01	1.2	40.28	4	40.26	40.25	-2.8	1,573	-0.18%
2023/07/31	1.1	40.46	0	0.00	40.35	1.1	1,567	0.07%
2023/07/28	3.2	40.28	0	0.00	40.40	3.2	1,564	0.20%
2023/07/26	1	40.15	0	0.00	40.30	1	1,572	0.06%
2023/07/25	25.1	40.09	0	0.00	40.05	25.1	1,594	1.58%
2023/07/24	14	40.44	2	40.70	40.55	12	1,572	0.76%
2023/07/21	19	40.49	1.4	40.73	40.45	17.6	1,576	1.11%
2023/07/20	19	40.30	0	0.00	40.50	19	1,580	1.20%
2023/07/19	22	40.10	3	40.10	40.10	19	1,578	1.20%
2023/07/18	28	40.17	2	40.30	40.10	26	1,576	1.65%
2023/07/17	17	40.49	1	40.25	40.50	16	1,567	1.02%
2023/07/14	1	39.90	2	39.98	39.90	-1	1,560	-0.06%
2023/07/13	6	39.90	1	39.85	39.90	5	1,557	0.32%
2023/07/12	3	39.80	0	0.00	39.80	3	1,568	0.19%
2023/07/11	1.1	40.05	0	0.00	39.90	1.1	1,567	0.07%
2023/07/10	2	39.75	2	40.00	39.80	0	1,613	0.00%
2023/07/07	6	39.72	2	39.70	39.75	4	1,628	0.25%
2023/07/06	14.4	40.20	0	0.00	40.20	14.4	1,601	0.90%
2023/07/05	4	42.10	0	0.00	42.15	4	1,547	0.26%
2023/07/04	6	42.15	0	0.00	42.10	6	1,519	0.39%
2023/07/03	1	42.20	0	0.00	42.15	1	1,525	0.07%
2023/06/29	1	42.10	0	0.00	42.05	1	1,541	0.06%
2023/06/28	2.1	41.90	0	0.00	41.95	2.1	1,568	0.13%
2023/06/27	2.1	41.95	0	0.00	41.90	2.1	1,578	0.13%
2023/06/26	0	0.00	9	41.91	41.95	-9	1,593	-0.56%
2023/06/21	0.2	41.80	0	0.00	41.75	0.2	1,611	0.01%
2023/06/20	1	41.75	3	41.82	41.75	-2	1,633	-0.12%
2023/06/16	4.1	42.02	1.3	42.02	41.65	2.8	1,665	0.17%
2023/06/15	1	42.15	1	42.10	42.10	0	1,663	0.00%
2023/06/14	0	0.00	3.1	42.05	42.10	-3.1	1,688	-0.18%
2023/06/13	0.3	41.90	3	41.95	42.00	-2.7	1,707	-0.16%
2023/06/08	2	41.95	2	42.05	41.90	0	1,817	0.00%
2023/06/07	0	0.00	1	42.40	42.35	-1	1,867	-0.05%
2023/06/06	3	41.98	0	0.00	41.95	3	1,914	0.16%
2023/06/05	0	0.00	40	41.84	41.75	-40	2,066	-1.94%
2023/06/02	0	41.65	0	42.00	41.80	0	2,075	0.00%
2023/06/01	2	40.95	0	0.00	41.15	2	2,059	0.10%
2023/05/31	1	40.95	0	0.00	40.85	1	2,049	0.05%
2023/05/30	0	0.00	2	41.00	41.05	-2	2,026	-0.10%
2023/05/29	13	41.26	0	0.00	41.25	13	2,022	0.64%
2023/05/26	2.1	41.00	12	41.05	41.10	-10	2,016	-0.49%
2023/05/25	1	41.15	0	0.00	41.05	1	2,027	0.05%
2023/05/24	0	0.00	5	41.65	41.60	-5	2,017	-0.25%
2023/05/23	10	41.60	1	41.70	41.65	9	2,019	0.45%
2023/05/22	17	41.64	1	41.75	41.70	16	2,017	0.79%
2023/05/19	0.1	41.25	0	0.00	41.40	0.1	2,021	0.00%
2023/05/18	2.1	41.05	0	0.00	41.05	2.1	2,032	0.10%
2023/05/17	2.1	40.80	0	0.00	40.90	2.1	2,024	0.10%
2023/05/16	1	40.80	0	0.00	40.80	1	2,000	0.05%
2023/05/15	1	41.20	0	41.00	40.80	1	1,991	0.05%
2023/05/12	0.1	40.75	0	0.00	40.80	0.1	1,966	0.00%
2023/05/11	10	40.35	0	0.00	40.25	10	1,969	0.51%
2023/05/10	4.2	40.35	0	0.00	40.30	4.2	1,955	0.21%
2023/05/09	7.1	40.74	0	40.83	40.70	7.1	1,938	0.36%
2023/05/08	16.3	40.89	1	40.75	41.00	15.3	1,911	0.80%
2023/05/05	1.1	42.70	0	0.00	42.60	1.1	1,811	0.06%
2023/05/04	0.1	42.70	0	0.00	42.75	0.1	1,832	0.01%
2023/05/03	0.1	42.65	1	42.60	42.60	-0.9	1,830	-0.05%
2023/04/28	3	42.50	1	42.70	42.50	2	1,852	0.11%
2023/04/27	3	42.20	2	42.25	42.30	1	1,831	0.05%
2023/04/26	2.1	42.07	3	42.25	42.15	-1	1,836	-0.05%
2023/04/25	10.1	41.97	3	42.50	41.95	7.1	1,827	0.39%
2023/04/24	1	42.10	0.4	42.25	42.50	0.6	1,828	0.03%
2023/04/21	0.2	42.10	0	0.00	41.85	0.2	1,857	0.01%
2023/04/19	0	42.80	0	0.00	42.55	0	1,925	0.00%
2023/04/18	0	0.00	1	43.00	42.70	-1	1,940	-0.05%
2023/04/17	0	0.00	2.4	42.94	42.90	-2.4	1,936	-0.12%
2023/04/14	1	43.00	1	43.05	43.05	0	1,925	0.00%
2023/04/13	0	0.00	3	43.22	43.20	-3	1,933	-0.16%
2023/04/12	1	42.95	2	42.83	42.95	-1	1,893	-0.05%
2023/04/11	0	0.00	1	42.45	42.50	-1	1,874	-0.05%
2023/04/10	0.1	42.40	0	0.00	42.45	0.1	1,877	0.00%
2023/04/07	0	0.00	1	42.15	42.30	-1	1,873	-0.05%
2023/04/06	2.1	41.99	2	41.65	41.80	0.1	1,870	0.01%
2023/03/31	1	41.90	1	42.35	41.90	0	1,852	0.00%
2023/03/30	0	0.00	2	42.40	42.40	-2	1,846	-0.11%
2023/03/29	2	42.45	0	0.00	42.15	2	1,846	0.11%
2023/03/27	0.2	42.55	3	42.30	42.35	-2.8	1,870	-0.15%
2023/03/23	2	42.70	0	0.00	42.65	2	1,897	0.11%
2023/03/21	1.2	42.09	0.3	42.05	42.05	0.9	1,895	0.05%
2023/03/20	1	41.95	4	41.93	42.00	-3	1,914	-0.16%
2023/03/16	3	41.20	0	0.00	41.20	3	1,944	0.16%
2023/03/15	1	41.65	1	41.80	41.65	0	2,033	0.00%
2023/03/14	4.2	41.28	0	0.00	41.25	4.2	2,057	0.20%
2023/03/13	1.2	41.76	10	41.55	41.85	-8.8	2,057	-0.43%
2023/03/10	5.4	42.31	4	42.30	42.20	1.4	2,049	0.07%
2023/03/09	43.1	42.95	43	42.80	42.80	0.1	2,039	0.00%
2023/03/08	11.3	43.00	0	43.30	43.40	11.2	2,020	0.56%
2023/03/07	26	45.49	21	45.63	45.60	5	1,876	0.27%
2023/03/06	0	0.00	4	45.10	45.10	-4	1,880	-0.21%
2023/03/03	0	0.00	3	44.62	44.80	-3	1,888	-0.16%
2023/03/02	0	0.00	3	44.50	44.55	-3	1,920	-0.16%
2023/02/24	2	44.40	0	0.00	44.45	2	1,991	0.10%
2023/02/23	1.1	44.76	2	45.15	44.65	-0.9	2,027	-0.04%
2023/02/22	2	44.10	0	0.00	44.20	2	2,061	0.10%
2023/02/20	3	43.93	1	44.20	44.20	2	2,146	0.09%
2023/02/17	0	0.00	0	44.00	44.20	0	2,220	0.00%
2023/02/15	0.5	44.34	1	44.20	43.85	-0.5	2,384	-0.02%
2023/02/14	0	0.00	1	44.50	44.50	-1	2,436	-0.04%
2023/02/13	0	0.00	2.1	43.70	44.10	-2.1	2,534	-0.08%
2023/02/10	0	0.00	2	43.60	43.60	-2	2,651	-0.08%
2023/02/09	1.4	43.76	2	43.60	43.65	-0.6	2,917	-0.02%
2023/02/08	0	0.00	0.2	44.05	44.00	-0.2	3,232	-0.01%
2023/02/07	0.1	44.08	1	44.20	44.20	-0.9	3,368	-0.03%
2023/02/06	1.3	43.49	2.8	43.49	43.70	-1.6	3,360	-0.05%
2023/02/03	0	0.00	0	43.25	43.35	0	3,369	0.00%
2023/02/02	1	43.55	8	43.58	43.25	-7	3,364	-0.21%
2023/02/01	0	0.00	2	43.28	43.40	-2	3,356	-0.06%
2023/01/31	0	0.00	1	43.10	43.20	-1	3,386	-0.03%
2023/01/30	1	42.90	10	42.90	42.90	-9	3,399	-0.26%
2023/01/17	0	42.60	0	0.00	42.45	0	3,394	0.00%
2023/01/13	10	42.59	0	0.00	42.40	10	3,450	0.29%
2023/01/11	0	42.70	0	0.00	42.40	0	3,520	0.00%
2023/01/10	1	42.95	1.3	43.08	43.20	-0.3	3,508	-0.01%
2023/01/09	6	42.82	6	42.78	42.60	0	3,486	0.00%
2023/01/06	3.1	42.50	1	42.35	42.30	2.1	3,464	0.06%
2023/01/03	0	0.00	2	41.70	42.10	-2	3,518	-0.06%
2022/12/30	0	0.00	4	42.05	41.85	-4	3,535	-0.11%
2022/12/29	4	42.20	0	0.00	42.15	4	3,537	0.11%
2022/12/28	1	42.30	0	0.00	42.00	1	3,540	0.03%
2022/12/23	0	0.00	1	41.45	41.85	-1	3,635	-0.03%
2022/12/22	1	41.80	0	0.00	41.60	1	3,655	0.03%
2022/12/21	1	41.80	2	41.60	41.50	-1	3,678	-0.03%
2022/12/20	1.1	41.73	0	0.00	41.35	1.1	3,704	0.03%
2022/12/16	1	42.35	1	43.00	42.80	0	3,722	0.00%
2022/12/15	1	43.25	1	43.15	42.85	0	3,748	0.00%
2022/12/14	0	0.00	1	43.10	42.85	-1	3,781	-0.03%
2022/12/13	2	43.08	0	0.00	42.85	2	3,826	0.05%
2022/12/12	1	43.10	0	0.00	43.35	1	3,844	0.03%
2022/12/09	0	0.00	4	42.90	42.65	-4	3,832	-0.10%
2022/12/08	0	0.00	1	43.20	43.05	-1	3,825	-0.03%
2022/12/07	4.3	42.92	4.1	42.98	42.15	0.1	3,798	0.00%
2022/12/06	4.1	42.07	3.3	42.11	42.05	0.8	3,709	0.02%
2022/12/05	2	41.35	0	0.00	41.30	2	3,691	0.05%
2022/12/02	1	41.85	3	41.80	41.80	-2	3,745	-0.05%
2022/12/01	2	41.58	1	41.40	41.70	1	3,739	0.03%
2022/11/30	2	40.58	0	40.80	40.65	2	3,791	0.05%
2022/11/29	0	0.00	1	40.35	40.40	-1	3,918	-0.03%
2022/11/28	0	0.00	0	40.50	40.40	0	3,944	0.00%
2022/11/25	1	40.45	0	0.00	40.40	1	3,936	0.03%
2022/11/24	1	40.45	0	0.00	40.20	1	3,921	0.03%
2022/11/23	0	40.00	2	39.75	40.25	-2	3,888	-0.05%
2022/11/22	15	39.89	0	0.00	39.80	15	3,856	0.39%
2022/11/21	2	39.90	1	40.20	40.15	1	3,840	0.03%
2022/11/18	4.3	39.62	25	39.50	39.55	-20.8	3,805	-0.55%
2022/11/16	1.2	40.11	0.2	40.20	39.75	1	3,717	0.03%
2022/11/15	3	40.02	1	40.05	40.00	2	3,659	0.05%
2022/11/14	4.2	40.09	4.1	40.10	40.25	0.1	3,582	0.00%
2022/11/11	25.1	39.20	1.3	39.68	39.10	23.8	3,500	0.68%
2022/11/10	3	38.80	3	38.80	38.70	0	3,419	0.00%
2022/11/09	7	38.92	3	38.80	38.80	4	3,385	0.12%
2022/11/08	2.2	39.06	7	38.94	38.90	-4.8	3,291	-0.15%
2022/11/07	8.9	38.55	0	0.00	38.60	8.9	3,174	0.28%
2022/11/04	21.6	39.95	8	40.01	40.10	13.6	2,913	0.47%
2022/11/03	7.7	42.79	0	0.00	42.70	7.7	2,588	0.30%
2022/11/02	3	47.30	0	0.00	47.40	3	2,445	0.12%
2022/10/28	1.1	46.67	0	0.00	46.65	1.1	2,469	0.04%
2022/10/27	0	0.00	10.4	47.10	47.35	-10.4	2,460	-0.42%
2022/10/26	0	0.00	9.1	46.24	46.60	-9.1	2,447	-0.37%
2022/10/25	0	0.00	3	45.87	45.95	-3	2,428	-0.12%
2022/10/24	0.3	45.60	0	0.00	45.40	0.3	2,424	0.01%
2022/10/21	0	0.00	0.1	46.30	46.20	-0.1	2,423	0.00%
2022/10/20	2.1	45.11	0	0.00	45.60	2.1	2,432	0.08%
2022/10/19	0	0.00	1	46.20	46.20	-1	2,390	-0.04%
2022/10/18	0	0.00	0.1	45.20	45.20	-0.1	2,371	0.00%
2022/10/17	1.1	44.01	2	44.23	44.45	-0.9	2,367	-0.04%
2022/10/14	2	44.58	8	44.61	44.40	-6	2,368	-0.25%
2022/10/13	0.4	44.46	6	45.29	44.15	-5.7	2,377	-0.24%
2022/10/12	0.3	45.72	0	0.00	45.35	0.3	2,357	0.01%
2022/10/11	1.1	46.09	0.1	46.35	45.85	1	2,348	0.04%
2022/10/07	3.1	46.34	1	46.60	46.60	2.1	2,324	0.09%
2022/10/06	1	45.80	0	0.00	45.80	1	2,302	0.04%
2022/10/05	1	46.30	2	46.20	46.05	-1	2,307	-0.04%
2022/10/04	0.1	46.12	11.5	46.19	45.95	-11.4	2,310	-0.49%
2022/10/03	21	45.54	0	0.00	45.85	21	2,308	0.91%
2022/09/30	1.2	45.48	0	0.00	45.60	1.2	2,301	0.05%
2022/09/29	0	0.00	1	46.55	46.70	-1	2,277	-0.04%
2022/09/28	6.3	47.71	0	0.00	46.05	6.3	2,289	0.28%
2022/09/27	0	0.00	3	47.67	48.00	-3	2,274	-0.13%
2022/09/26	4.3	47.50	0	0.00	47.25	4.3	2,273	0.19%
2022/09/23	2.2	49.31	0	0.00	49.00	2.2	2,289	0.09%
2022/09/22	0	0.00	2	49.25	49.50	-2	2,315	-0.09%
2022/09/21	1.2	48.72	1	48.90	48.90	0.2	2,267	0.01%
2022/09/20	1.1	48.22	3	48.30	48.30	-1.9	2,235	-0.08%
2022/09/19	3.2	46.74	0	0.00	46.85	3.2	2,213	0.14%
2022/09/16	1	47.75	0	0.00	47.65	1	2,217	0.05%
2022/09/15	2	47.80	0	47.80	47.85	2	2,266	0.09%
2022/09/14	0	0.00	1	47.30	47.30	-1	2,316	-0.04%
2022/09/13	1	47.55	2	47.63	47.60	-1	2,373	-0.04%
2022/09/12	0.2	47.58	4	47.59	47.55	-3.8	2,485	-0.15%
2022/09/08	11	48.60	3	49.20	47.80	8	2,601	0.31%
2022/09/07	7.3	48.42	1	48.55	48.40	6.3	2,727	0.23%
2022/09/06	7.5	48.55	7	48.66	48.35	0.5	2,772	0.02%
2022/09/05	0	0.00	3	48.30	48.85	-3	2,685	-0.11%
2022/09/02	1	45.90	0	0.00	45.95	1	2,527	0.04%
2022/09/01	0	0.00	2	44.60	44.60	-2	2,497	-0.08%
2022/08/30	2	45.40	0	0.00	45.35	2	2,491	0.08%
2022/08/29	0	0.00	1	44.80	45.30	-1	2,489	-0.04%
2022/08/26	1	45.85	0	0.00	45.95	1	2,486	0.04%
2022/08/25	0	0.00	0.3	45.05	44.95	-0.3	2,474	-0.01%
2022/08/23	0	0.00	3	44.90	44.95	-3	2,498	-0.12%
2022/08/19	0	0.00	1	45.45	45.35	-1	2,514	-0.04%
2022/08/18	0	0.00	1	45.56	45.55	-1	2,519	-0.04%
2022/08/16	1.1	45.00	0	0.00	45.00	1.1	2,521	0.04%
2022/08/15	1	44.50	2	44.45	44.60	-1	2,537	-0.04%
2022/08/11	1	44.45	2.3	44.48	44.50	-1.3	2,528	-0.05%
2022/08/04	1.1	42.55	0	0.00	42.50	1.1	2,570	0.04%
2022/08/02	1.1	43.49	1	43.75	43.65	0.1	2,582	0.00%
2022/08/01	0	0.00	1	43.95	44.00	-1	2,595	-0.04%
2022/07/29	1	44.15	3	44.42	44.45	-2	2,713	-0.07%
2022/07/28	1	44.50	0	0.00	44.15	1	2,755	0.04%
2022/07/27	6	43.94	4	44.58	44.75	2	2,731	0.07%
2022/07/21	1.1	40.57	1	40.70	41.30	0.1	2,710	0.00%
2022/07/20	2.1	41.58	0	0.00	41.40	2.1	2,697	0.08%
2022/07/18	0	0.00	2	42.13	42.00	-2	2,742	-0.07%
2022/07/15	0	0.00	3.3	42.15	41.90	-3.3	2,760	-0.12%
2022/07/14	1	42.00	0	0.00	42.20	1	2,785	0.04%
2022/07/11	2	42.00	0	0.00	42.05	2	2,832	0.07%
2022/07/08	0	0.00	0.4	41.95	41.85	-0.4	2,837	-0.01%
2022/07/07	1	39.70	2	40.85	40.90	-1	2,825	-0.04%
2022/07/06	3.4	40.39	1	40.15	40.10	2.4	2,839	0.08%
2022/07/05	1	40.85	0	40.80	41.30	1	2,820	0.04%
2022/07/04	1.3	41.62	7	41.87	41.15	-5.7	2,807	-0.20%
2022/07/01	4	42.78	7	42.60	42.40	-3	2,799	-0.11%
2022/06/30	2.2	44.95	11	44.82	44.90	-8.8	2,764	-0.32%
2022/06/28	3	46.22	1	46.25	46.25	2	2,702	0.07%
2022/06/27	1.1	46.79	1	46.70	46.65	0.1	2,725	0.00%
2022/06/24	3	46.83	0	0.00	46.55	3	2,756	0.11%
2022/06/23	2.4	47.24	1.5	47.08	47.05	0.9	2,752	0.03%
2022/06/22	1.1	48.89	3	48.90	48.90	-1.9	2,797	-0.07%
2022/06/21	3	48.03	7.5	48.69	49.00	-4.5	2,765	-0.16%
2022/06/20	17	48.81	15	48.95	47.75	2	2,715	0.07%
2022/06/17	8	48.94	10	48.90	48.10	-2	2,596	-0.08%
2022/06/16	15	48.78	7.1	49.11	48.00	7.9	2,497	0.32%
2022/06/15	1	47.50	4	47.31	47.60	-3	2,341	-0.13%
2022/06/14	1	45.75	0	0.00	46.30	1	2,315	0.04%
2022/06/13	0	0.00	3	45.70	45.75	-3	2,364	-0.13%
2022/06/10	0.4	46.30	0	0.00	46.00	0.4	2,451	0.02%
2022/06/06	3	45.25	0	0.00	45.25	3	2,809	0.11%
2022/06/02	2	45.43	0	0.00	45.25	2	2,826	0.07%
2022/06/01	1	45.95	0	0.00	45.75	1	2,851	0.04%
2022/05/31	1	45.90	0	0.00	46.70	1	2,850	0.04%
2022/05/30	13	46.28	0.1	46.20	46.20	12.9	2,848	0.45%
2022/05/25	0	0.00	1	44.90	44.90	-1	2,896	-0.03%
2022/05/24	2	43.88	3.3	43.91	43.70	-1.2	2,927	-0.04%
2022/05/23	2	43.83	5	43.76	43.65	-3	2,944	-0.10%
2022/05/20	2	45.45	1	45.50	45.20	1	2,930	0.03%
2022/05/19	1	45.45	0	0.00	45.60	1	2,935	0.03%
2022/05/18	2	46.85	1	46.65	46.65	1	2,948	0.03%
2022/05/17	2	46.35	1	46.55	46.50	1	2,998	0.03%
2022/05/16	2	45.98	0	0.00	46.00	2	3,018	0.07%
2022/05/12	8	46.12	0	0.00	45.50	8	3,071	0.26%
2022/05/09	0	0.00	1	49.00	48.25	-1	3,097	-0.03%
2022/05/06	1	47.60	32	48.95	49.15	-31	3,105	-1.00%
2022/05/05	1	47.70	2	47.63	47.80	-1	3,049	-0.03%
2022/05/03	0	0.00	3	46.67	46.20	-3	3,019	-0.10%
2022/04/29	3	46.38	6	46.44	46.60	-3	3,019	-0.10%
2022/04/27	5	45.71	8	45.36	45.20	-3	3,020	-0.10%
2022/04/26	2	46.90	0	0.00	46.70	2	3,008	0.07%
2022/04/25	2	46.73	1	47.00	46.80	1	3,007	0.03%
2022/04/22	0	0.00	2	47.90	47.80	-2	2,993	-0.07%
2022/04/20	1	47.25	1	47.00	47.30	0	2,940	0.00%
2022/04/19	0	0.00	6	46.96	47.15	-6	2,934	-0.20%
2022/04/18	1	46.30	2	45.80	45.75	-1	2,926	-0.03%
2022/04/15	0	0.00	1	46.50	46.30	-1	2,947	-0.03%
2022/04/14	0	0.00	10.9	46.22	46.55	-10.9	2,967	-0.37%
2022/04/13	2.9	46.50	1	46.55	46.45	1.9	2,954	0.06%
2022/04/12	0	0.00	5	46.50	46.50	-5	2,943	-0.17%
2022/04/08	0	0.00	1	45.85	45.95	-1	2,891	-0.03%
2022/04/07	0	0.00	1	45.40	45.50	-1	2,880	-0.03%
2022/04/06	0	0.00	1	46.05	46.00	-1	2,860	-0.03%
2022/04/01	0	0.00	1	45.95	46.20	-1	2,840	-0.04%
2022/03/31	0.2	46.26	1	46.40	46.35	-0.8	2,833	-0.03%
2022/03/30	9	46.22	0	0.00	46.25	9	2,826	0.32%
2022/03/29	14	47.16	7	46.94	47.00	7	2,794	0.25%
2022/03/28	3	45.83	1	45.95	46.05	2	2,731	0.07%
2022/03/25	6	46.26	22.9	46.30	46.50	-16.9	2,691	-0.63%
2022/03/24	0	0.00	31	44.76	45.00	-31	2,594	-1.19%
2022/03/23	0	0.00	6	44.25	44.25	-6	2,577	-0.23%
2022/03/22	0	0.00	1	44.85	44.90	-1	2,564	-0.04%
2022/03/21	4	45.23	0	0.00	45.00	4	2,547	0.16%
2022/03/18	3	44.27	4	44.45	44.00	-1	2,497	-0.04%
2022/03/17	3	45.08	13	45.33	44.80	-10	2,438	-0.41%
2022/03/16	2	45.28	4.1	45.25	45.40	-2.1	2,376	-0.09%
2022/03/15	2	44.70	5	44.95	45.10	-3	2,324	-0.13%
2022/03/14	1	44.20	3	44.67	44.85	-2	2,228	-0.09%
2022/03/11	13	43.60	16	43.75	44.15	-3	2,134	-0.14%
2022/03/10	3	42.68	4	42.66	42.55	-1	1,986	-0.05%
2022/03/09	10	41.55	20.7	41.33	41.90	-10.7	1,903	-0.56%
2022/03/08	0	0.00	1	40.70	40.40	-1	1,854	-0.05%
2022/03/07	0	0.00	4	40.69	40.65	-4	1,831	-0.22%
2022/03/04	0	0.00	1	41.55	41.50	-1	1,810	-0.06%
2022/03/03	1	41.45	1	41.60	41.70	0	1,806	0.00%
2022/03/01	0	0.00	2	41.50	41.55	-2	1,789	-0.11%
2022/02/25	0	0.00	1	41.00	41.15	-1	1,770	-0.06%
2022/02/24	3	40.05	3	40.18	40.15	0	1,736	0.00%
2022/02/23	2	40.65	1.2	40.64	40.70	0.8	1,689	0.05%
2022/02/22	2	41.13	4	40.95	40.95	-2	1,667	-0.12%
2022/02/21	2	41.50	2	41.50	41.50	0	1,656	0.00%
2022/02/18	10	41.44	1	41.00	41.45	9	1,664	0.54%
2022/02/17	0	0.00	8	41.31	41.10	-8	1,665	-0.48%
2022/02/16	1	40.80	3	40.87	41.00	-2	1,626	-0.12%
2022/02/15	1	40.70	1	40.80	40.65	0	1,603	0.00%
2022/02/14	0	0.00	2.3	40.06	40.20	-2.3	1,561	-0.15%
2022/02/11	2	40.05	4	40.10	40.05	-2	1,526	-0.13%
2022/02/10	0	0.00	7	39.86	39.90	-7	1,480	-0.47%
2022/02/09	0	0.00	6	39.55	39.65	-6	1,453	-0.41%
2022/02/08	1	39.45	0	0.00	39.65	1	1,456	0.07%
2022/02/07	1	38.95	10	39.03	39.70	-9	1,416	-0.64%
2022/01/26	0	0.00	8	38.30	38.35	-8	1,353	-0.59%
2022/01/25	2	38.10	0	0.00	38.05	2	1,345	0.15%
2022/01/24	12	38.39	3	38.33	38.40	9	1,322	0.68%
2022/01/20	0	0.00	10	38.80	38.80	-10	1,295	-0.77%
2022/01/19	0	0.00	19	38.29	38.50	-19	1,280	-1.48%
2022/01/17	0	0.00	2	38.30	38.30	-2	1,247	-0.16%
2022/01/14	1	38.55	8	38.61	38.40	-7	1,238	-0.57%
2022/01/13	5	38.55	4	38.59	38.60	1	1,252	0.08%
2022/01/12	0	0.00	26	38.36	38.40	-26	1,231	-2.11%
2022/01/11	2	38.70	2	38.53	38.60	0	1,211	0.00%
2022/01/10	22	38.08	6	38.09	38.05	16	1,154	1.39%
2022/01/07	0	0.00	2	37.60	37.65	-2	1,121	-0.18%
2022/01/05	2	37.28	0	0.00	37.25	2	1,091	0.18%
2022/01/04	0	0.00	5	37.25	37.20	-5	1,099	-0.45%
2022/01/03	0	0.00	1	37.30	37.10	-1	1,103	-0.09%
2021/12/29	0	0.00	0.3	37.30	37.25	-0.3	1,114	-0.03%
2021/12/28	0	0.00	1	37.10	37.10	-1	1,115	-0.09%
2021/12/27	0	0.00	5.1	37.16	37.20	-5.1	1,123	-0.45%
2021/12/24	0	0.00	6.3	37.14	37.00	-6.3	1,117	-0.56%
2021/12/23	0	0.00	1.4	37.06	37.05	-1.4	1,114	-0.13%
2021/12/22	2	36.98	0	0.00	37.00	2	1,108	0.18%
2021/12/21	2	36.78	0.5	36.90	36.90	1.5	1,102	0.14%
2021/12/20	1	36.95	1	37.00	36.70	0	1,107	0.00%
2021/12/17	0	0.00	7	36.42	36.70	-7	1,085	-0.65%
2021/12/16	2	36.20	3	36.22	36.40	-1	1,067	-0.09%
2021/12/15	0	35.95	0	0.00	35.80	0	1,066	0.00%
2021/12/13	2	35.85	0.3	36.05	35.85	1.7	1,146	0.15%
2021/12/10	1	35.95	3	35.95	35.95	-2	1,148	-0.17%
2021/12/09	3	35.95	6	35.98	35.95	-3	1,158	-0.26%
2021/12/08	0	0.00	17	36.09	36.00	-17	1,165	-1.46%
2021/12/07	1	36.05	0	0.00	36.05	1	1,169	0.09%
2021/12/02	0	0.00	6	35.88	35.85	-6	1,242	-0.48%
2021/12/01	0	36.00	0	0.00	36.05	0	1,246	0.00%
2021/11/30	3	35.87	1	35.75	35.75	2	1,247	0.16%
2021/11/29	7	35.90	0	0.00	36.05	7	1,233	0.57%
2021/11/26	5.1	36.21	2	36.25	36.15	3.1	1,230	0.25%
2021/11/24	1	36.65	0	0.00	36.55	1	1,221	0.08%
2021/11/23	1	36.55	10	36.50	36.45	-9	1,225	-0.73%
2021/11/22	1	36.80	1	36.70	36.65	0	1,220	0.00%
2021/11/19	1	36.90	0	0.00	36.90	1	1,225	0.08%
2021/11/18	5	37.45	4	37.30	37.15	1	1,217	0.08%
2021/11/17	3	37.10	7	37.09	37.15	-4	1,204	-0.33%
2021/11/16	11	37.10	2	37.00	36.85	9	1,213	0.74%
2021/11/15	2	36.95	6	36.93	36.85	-4	1,230	-0.33%
2021/11/12	6	36.80	2	36.45	36.70	4	1,226	0.33%
2021/11/11	1.5	36.53	5.9	36.50	36.50	-4.4	1,233	-0.35%
2021/11/10	1	36.05	1	36.15	36.20	0	1,229	0.00%
2021/11/08	0	0.00	10	36.10	36.10	-10	1,228	-0.81%
2021/11/05	18	35.97	0	0.00	35.85	18	1,235	1.46%
2021/11/03	0	0.00	1	36.85	36.75	-1	1,182	-0.08%
2021/11/02	2	36.50	0	0.00	36.60	2	1,179	0.17%
2021/10/29	1	36.45	0	0.00	36.45	1	1,193	0.08%
2021/10/28	2	36.55	0	0.00	36.60	2	1,193	0.17%
2021/10/27	0	0.00	1	36.60	36.60	-1	1,210	-0.08%
2021/10/25	3	36.20	0	0.00	36.15	3	1,245	0.24%
2021/10/22	1	36.40	1	36.40	36.35	0	1,255	0.00%
2021/10/21	2	36.45	0	0.00	35.85	2	1,264	0.16%
2021/10/20	1	36.20	0	0.00	36.20	1	1,237	0.08%
2021/10/14	0	0.00	1	36.15	36.25	-1	1,271	-0.08%
2021/10/12	0	0.00	1	36.65	36.60	-1	1,295	-0.08%
2021/10/08	0	0.00	3	36.65	36.65	-3	1,283	-0.23%
2021/10/05	1	36.10	0	0.00	35.85	1	1,296	0.08%
2021/10/04	0	0.00	2	35.83	36.15	-2	1,300	-0.15%
2021/10/01	1	35.65	10	35.76	35.70	-9	1,297	-0.69%
2021/09/30	0	0.00	10	35.85	35.85	-10	1,299	-0.77%
2021/09/29	1.5	36.40	0	0.00	35.40	1.5	1,312	0.11%
2021/09/28	5	35.58	10	35.75	35.70	-5	1,320	-0.38%
2021/09/27	22	35.57	0	0.00	35.50	22	1,323	1.66%
2021/09/24	0	0.00	1	35.50	35.55	-1	1,322	-0.08%
2021/09/23	0	0.00	2	35.40	35.35	-2	1,353	-0.15%
2021/09/22	6	35.18	0	0.00	35.30	6	1,377	0.44%
2021/09/17	17	35.23	0	0.00	35.20	17	1,362	1.25%
2021/09/15	5	35.55	0	0.00	35.55	5	1,290	0.39%
2021/09/13	6	35.80	0	0.00	35.95	6	1,290	0.47%
2021/09/10	2	35.35	0	0.00	35.35	2	1,283	0.16%
2021/09/09	8	35.26	0	0.00	35.25	8	1,304	0.61%
2021/09/07	8	35.72	0	0.00	35.65	8	1,250	0.64%
2021/09/06	7	35.99	0	0.00	35.95	7	1,254	0.56%
2021/09/03	2	36.15	1	36.15	36.20	1	1,252	0.08%
2021/09/02	3	36.13	1	36.20	36.20	2	1,248	0.16%
2021/09/01	2	36.13	1	36.15	36.10	1	1,245	0.08%
2021/08/26	2	35.75	0	0.00	35.75	2	1,229	0.16%
2021/08/25	1	35.90	0	0.00	35.95	1	1,229	0.08%
2021/08/23	2	35.90	0	0.00	35.95	2	1,217	0.16%
2021/08/20	1	35.71	1	36.10	35.90	0	1,216	0.00%
2021/08/19	1	38.35	0	0.00	37.85	1	1,216	0.08%
2021/08/18	1	37.85	0	0.00	38.60	1	1,177	0.08%
2021/08/17	0	0.00	2	38.05	38.10	-2	1,161	-0.17%
2021/08/16	0	0.00	0	38.50	38.20	0	1,143	0.00%
2021/08/13	0.1	38.40	1	38.35	38.45	-0.9	1,145	-0.08%
2021/08/11	6	38.50	0	0.00	38.60	6	1,157	0.52%
2021/08/06	1	38.70	0	0.00	38.55	1	1,223	0.08%
2021/08/05	0	0.00	4	38.64	38.80	-4	1,249	-0.32%
2021/08/04	0	0.00	5	38.45	38.40	-5	1,302	-0.38%
2021/08/02	5	38.04	0	0.00	38.25	5	1,374	0.36%
2021/07/30	1	38.00	0	0.00	38.25	1	1,369	0.07%
2021/07/22	1	38.80	0	0.00	38.80	1	1,445	0.07%
2021/07/21	1	38.40	0	0.00	38.60	1	1,458	0.07%
2021/07/20	0	0.00	1	38.70	38.75	-1	1,463	-0.07%
2021/07/19	12	39.09	1	38.75	39.15	11	1,483	0.74%
2021/07/15	1	38.90	0	0.00	39.15	1	1,607	0.06%
2021/07/13	2	39.18	1	39.35	39.35	1	1,702	0.06%
2021/07/12	0	0.00	4	39.00	39.00	-4	1,699	-0.24%
2021/07/09	0	0.00	8	38.76	38.85	-8	1,691	-0.47%
2021/07/08	0	0.00	1	38.85	38.90	-1	1,712	-0.06%
2021/07/07	2	38.90	0	0.00	38.80	2	1,721	0.12%
2021/07/06	0	0.00	9	39.11	39.10	-9	1,743	-0.52%
2021/07/05	1	39.45	1	39.50	39.40	0	1,757	0.00%
2021/07/02	0	0.00	3	39.30	39.30	-3	1,784	-0.17%
2021/07/01	3	39.30	0	0.00	39.10	3	1,791	0.17%
2021/06/30	1.3	39.22	0	0.00	39.20	1.3	1,803	0.07%
2021/06/29	5	39.07	5	39.09	39.10	0	1,785	0.00%
2021/06/28	0	0.00	1	38.55	38.50	-1	1,771	-0.06%
2021/06/25	3	38.53	0	0.00	38.35	3	1,790	0.17%
2021/06/23	1	39.00	1	38.80	38.85	0	1,880	0.00%
2021/06/22	2.1	38.55	5.1	38.63	38.70	-3	1,966	-0.15%
2021/06/21	1	38.35	0	0.00	38.65	1	2,049	0.05%
2021/06/18	0	0.00	1	38.35	38.75	-1	2,119	-0.05%
2021/06/17	0	0.00	2	38.75	38.75	-2	2,184	-0.09%
2021/06/16	5.3	38.30	2	38.25	38.55	3.3	2,311	0.14%
2021/06/15	5	38.46	0	0.00	38.60	5	2,336	0.21%
2021/06/11	1	38.20	0	0.00	38.35	1	2,370	0.04%
2021/06/10	0.5	37.95	3	37.97	38.05	-2.5	2,383	-0.10%
2021/06/08	1	37.80	0	0.00	37.90	1	2,440	0.04%
2021/06/07	0	0.00	3	37.70	37.70	-3	2,474	-0.12%
2021/06/04	0.2	38.00	3	37.90	37.95	-2.8	2,504	-0.11%
2021/06/03	0.3	38.05	0	0.00	38.00	0.3	2,533	0.01%
2021/06/02	2	37.88	0	0.00	38.05	2	2,567	0.08%
2021/05/31	0	0.00	1	37.85	37.80	-1	2,609	-0.04%
2021/05/28	0	0.00	1	37.80	37.80	-1	2,617	-0.04%
2021/05/27	1	37.65	0	0.00	37.85	1	2,615	0.04%
2021/05/25	1	37.00	0	0.00	37.15	1	2,615	0.04%
2021/05/18	0	0.00	2	37.03	37.40	-2	2,664	-0.08%
2021/05/17	2	35.58	5	35.80	35.55	-3	2,652	-0.11%
2021/05/14	1	37.05	0	0.00	36.60	1	2,626	0.04%
2021/05/13	5	36.70	3	36.35	36.55	2	2,615	0.08%
2021/05/12	4.1	36.88	0	0.00	36.80	4.1	2,587	0.16%
2021/05/11	2	39.20	10	39.50	38.95	-8	2,533	-0.32%
2021/05/10	2	39.05	2	39.20	39.30	0	2,471	0.00%
2021/05/07	1	38.75	0	0.00	38.95	1	2,467	0.04%
2021/05/04	12	38.07	6	38.12	38.10	6	2,445	0.25%
2021/05/03	0.2	39.10	0	0.00	38.70	0.2	2,409	0.01%
2021/04/28	1	39.65	1	39.60	39.60	0	2,380	0.00%
2021/04/27	7	39.86	2	39.83	39.65	5	2,390	0.21%
2021/04/26	1.5	39.63	2	39.83	39.80	-0.5	2,379	-0.02%
2021/04/23	2.3	39.76	1	39.75	39.75	1.3	2,362	0.05%
2021/04/22	6	40.93	6	40.60	39.65	0	2,352	0.00%
2021/04/21	0.2	39.50	0	0.00	39.70	0.2	2,230	0.01%
2021/04/20	3	39.90	30	39.87	39.75	-27	2,244	-1.20%
2021/04/19	0.1	39.00	3	39.43	39.45	-2.9	2,230	-0.13%
2021/04/16	0	0.00	1	38.55	38.60	-1	2,201	-0.05%
2021/04/15	0	0.00	18	38.36	38.40	-18	2,204	-0.82%
2021/04/14	0.3	38.05	1	38.20	38.25	-0.7	2,282	-0.03%
2021/04/13	1.3	38.75	4	38.80	38.40	-2.7	2,310	-0.12%
2021/04/12	1	38.50	2	38.58	38.70	-1	2,327	-0.04%
2021/04/09	1	38.40	4	38.26	38.40	-3	2,312	-0.13%
2021/04/08	2	38.10	5	38.06	38.35	-3	2,308	-0.13%
2021/04/07	2	37.80	15	37.80	37.75	-13	2,296	-0.57%
2021/04/06	2	37.85	0	0.00	37.85	2	2,286	0.09%
2021/04/01	1	37.70	14	37.69	37.85	-13	2,277	-0.57%
2021/03/31	0	0.00	2	37.70	37.90	-2	2,272	-0.09%
2021/03/30	0	0.00	3	37.90	37.90	-3	2,285	-0.13%
2021/03/29	0	0.00	2	37.70	37.60	-2	2,295	-0.09%
2021/03/26	4	37.54	19	37.42	37.70	-15	2,286	-0.66%
2021/03/25	3	36.90	0	0.00	36.80	3	2,260	0.13%
2021/03/24	4	36.24	0	0.00	36.35	4	2,188	0.18%
2021/03/23	0	0.00	2	36.40	36.20	-2	2,104	-0.10%
2021/03/22	33	36.22	0	0.00	36.20	33	2,031	1.62%
2021/03/19	27.1	36.45	10	36.49	36.30	17.1	1,942	0.88%
2021/03/18	1.1	37.00	0	0.00	36.85	1.1	1,815	0.06%
2021/03/17	3	36.87	1	37.15	36.70	2	1,787	0.11%
2021/03/16	0	0.00	3	37.00	37.10	-3	1,759	-0.17%
2021/03/15	3	36.80	0	0.00	36.85	3	1,766	0.17%
2021/03/11	2	37.03	4	37.08	37.10	-2	1,767	-0.11%
2021/03/10	2	36.58	18	36.58	36.70	-16	1,756	-0.91%
2021/03/09	1	35.95	0	0.00	36.10	1	1,739	0.06%
2021/03/08	1	36.75	0	0.00	36.30	1	1,733	0.06%
2021/03/04	2	37.23	2	37.15	37.20	0	1,707	0.00%
2021/03/02	1	36.65	0	0.00	36.55	1	1,689	0.06%
2021/02/26	1	36.45	0	0.00	36.50	1	1,691	0.06%
2021/02/25	1	36.85	0	0.00	36.80	1	1,687	0.06%
2021/02/24	5	36.77	3	37.08	36.75	2	1,688	0.12%
2021/02/23	3	37.07	3	37.20	37.05	0	1,671	0.00%
2021/02/22	1	36.60	2	36.68	36.80	-1	1,666	-0.06%
2021/02/19	2	36.73	0	0.00	36.55	2	1,681	0.12%
2021/02/18	2	36.38	2	36.40	36.50	0	1,679	0.00%
2021/02/17	1.1	35.66	1	36.30	36.00	0.1	1,677	0.01%
2021/02/02	1	35.80	1	35.85	35.85	0	1,716	0.00%
2021/02/01	1	35.10	0	0.00	35.20	1	1,716	0.06%
2021/01/29	1	35.20	0	0.00	35.00	1	1,725	0.06%
2021/01/27	3	35.30	0	0.00	35.20	3	1,721	0.17%
2021/01/26	0.1	35.20	0	0.00	35.10	0.1	1,712	0.01%
2021/01/25	1	34.95	0	0.00	35.35	1	1,712	0.06%
2021/01/22	2	35.10	5	35.15	35.20	-3	1,710	-0.18%
2021/01/21	3	35.45	3	35.55	35.40	0	1,709	0.00%
2021/01/20	4	35.56	0	0.00	35.50	4	1,731	0.23%
2021/01/19	5	36.26	0	0.00	36.20	5	1,714	0.29%
2021/01/18	2	36.18	0	0.00	36.30	2	1,713	0.12%
2021/01/15	2	36.60	1.4	36.60	36.50	0.6	1,706	0.03%
2021/01/14	0.1	37.10	0	0.00	37.00	0.1	1,752	0.01%
2021/01/13	3	36.70	0	0.00	36.85	3	1,772	0.17%
2021/01/12	2	36.88	2	36.90	36.90	0	1,762	0.00%
2021/01/11	7	37.39	0	0.00	37.35	7	1,744	0.40%
2021/01/08	0	0.00	1	37.50	37.45	-1	1,735	-0.06%
2021/01/07	6	37.05	2	37.35	37.20	4	1,735	0.23%
2021/01/06	4.1	37.91	30	37.63	37.65	-25.9	1,659	-1.56%
2021/01/05	2	38.28	0	0.00	38.15	2	1,608	0.12%
2020/12/31	1	38.40	0	0.00	38.20	1	1,575	0.06%
2020/12/30	3.5	38.51	0	0.00	38.55	3.5	1,560	0.22%
2020/12/29	3	38.60	1	38.55	38.55	2	1,555	0.13%
2020/12/24	2	38.00	0	0.00	38.00	2	1,638	0.12%
2020/12/23	0	0.00	5	38.80	38.25	-5	1,623	-0.31%
2020/12/22	3	38.87	6	38.80	38.25	-3	1,626	-0.18%
2020/12/21	0.1	38.90	25	38.75	39.15	-24.9	1,648	-1.51%
2020/12/17	0	38.70	0	0.00	38.55	0	1,616	0.00%
2020/12/16	3	38.32	2	38.50	38.60	1	1,645	0.06%
2020/12/15	0	0.00	0.2	38.35	38.45	-0.2	1,734	-0.01%
2020/12/11	3	38.58	2	38.40	38.60	1	1,803	0.06%
2020/12/10	0	0.00	1	38.15	38.10	-1	1,826	-0.05%
2020/12/09	5	38.06	0	0.00	38.10	5	1,844	0.27%
2020/12/08	1	38.50	0	0.00	38.40	1	1,977	0.05%
2020/12/07	5	38.55	0	0.00	38.70	5	2,041	0.24%
2020/12/03	0	0.00	2	39.28	39.30	-2	2,228	-0.09%
2020/12/02	2	38.98	0	0.00	38.95	2	2,322	0.09%
2020/12/01	0	0.00	1	39.05	39.00	-1	2,582	-0.04%
2020/11/30	1	39.50	0	0.00	39.15	1	2,605	0.04%
2020/11/27	10	39.00	0	0.00	39.10	10	2,635	0.38%
2020/11/25	1	39.40	1	39.35	39.35	0	2,648	0.00%
2020/11/24	3	39.62	3	39.57	39.35	0	2,649	0.00%
2020/11/20	0	0.00	2	39.45	39.45	-2	2,621	-0.08%
2020/11/19	5	39.81	1	40.15	39.75	4	2,638	0.15%
2020/11/18	2	40.00	7	39.96	40.00	-5	2,627	-0.19%
2020/11/17	1	39.70	3	39.75	39.60	-2	2,611	-0.08%
2020/11/16	2	39.78	6	39.73	39.50	-4	2,631	-0.15%
2020/11/11	1	39.45	29	39.46	39.60	-28	2,622	-1.07%
2020/11/10	0	0.00	2	39.30	39.15	-2	2,601	-0.08%
2020/11/09	0	0.00	4	38.90	38.60	-4	2,585	-0.15%
2020/11/06	5	38.54	3	38.48	38.45	2	2,581	0.08%
2020/11/05	1	38.70	0	0.00	38.70	1	2,574	0.04%
2020/11/02	1	38.90	0	0.00	38.80	1	2,620	0.04%
2020/10/30	2	39.65	12	39.43	38.95	-10	2,627	-0.38%
2020/10/29	1	39.30	6	39.26	39.35	-5	2,612	-0.19%
2020/10/28	2	39.35	5	39.00	39.35	-3	2,602	-0.12%
2020/10/23	0	0.00	11	38.75	38.70	-11	2,593	-0.42%
2020/10/22	1	38.30	0	0.00	38.70	1	2,622	0.04%
2020/10/20	1	38.25	6	38.30	38.30	-5	2,596	-0.19%
2020/10/16	7	39.00	0	0.00	38.80	7	2,632	0.27%
2020/10/14	3	38.82	2	38.80	38.80	1	2,651	0.04%
2020/10/13	0	0.00	2	38.80	38.80	-2	2,652	-0.08%
2020/10/12	2	39.48	0	0.00	39.10	2	2,660	0.08%
2020/10/08	10	39.30	0	0.00	39.45	10	2,674	0.37%
2020/10/07	0	0.00	4	39.60	39.55	-4	2,679	-0.15%
2020/10/06	2	39.68	11	39.57	39.75	-9	2,679	-0.34%
2020/10/05	0	0.00	20	39.40	39.45	-20	2,701	-0.74%
2020/09/30	1	38.80	4	39.14	39.05	-3	2,690	-0.11%
2020/09/29	1	38.20	9	38.84	39.10	-8	2,668	-0.30%
2020/09/28	20	37.95	2	38.05	38.10	18	2,642	0.68%
2020/09/25	3	37.55	7	38.06	37.70	-4	2,659	-0.15%
2020/09/24	5	37.95	5	37.86	37.70	0	2,640	0.00%
2020/09/23	2	38.63	3	38.73	38.75	-1	2,607	-0.04%
2020/09/22	2	39.13	0	0.00	38.95	2	2,611	0.08%
2020/09/21	9	39.22	5	39.39	39.15	4	2,630	0.15%
2020/09/18	2	39.90	7	39.97	39.75	-5	2,753	-0.18%
2020/09/17	1	39.10	8.1	39.36	38.75	-7.1	2,801	-0.25%
2020/09/16	0	0.00	1	38.90	38.85	-1	2,915	-0.03%
2020/09/15	2	38.93	0	0.00	38.90	2	3,039	0.07%
2020/09/14	1.2	39.66	6	39.23	39.05	-4.8	3,164	-0.15%
2020/09/11	7.2	40.39	12	40.49	39.75	-4.8	3,202	-0.15%
2020/09/10	4	39.65	4	39.49	39.90	0	3,088	0.00%
2020/09/09	1.3	38.73	19	39.36	39.60	-17.7	3,036	-0.58%
2020/09/08	6	37.92	3	38.20	37.90	3	2,882	0.10%
2020/09/07	3	38.63	30	38.99	38.65	-27	2,923	-0.92%
2020/09/04	52.3	38.91	88	38.10	39.00	-35.7	2,890	-1.23%
2020/09/03	5	36.98	3	36.90	36.70	2	2,665	0.08%
2020/09/02	19	37.22	6	37.23	36.95	13	2,738	0.47%
2020/09/01	11	36.38	0	0.00	36.55	11	2,839	0.39%
2020/08/31	1	36.30	28	36.12	36.00	-27	2,852	-0.95%
2020/08/28	1	35.50	2	35.95	35.95	-1	2,891	-0.03%
2020/08/26	11	35.70	1	35.65	35.65	10	2,943	0.34%
2020/08/25	0.3	35.80	10	35.75	35.75	-9.7	2,966	-0.33%
2020/08/24	3	34.75	0	0.00	34.75	3	2,976	0.10%
2020/08/21	4	34.78	0	0.00	34.95	4	2,993	0.13%
2020/08/20	3	34.74	1	34.65	35.00	2	3,007	0.07%
2020/08/19	2	35.05	0	0.00	35.05	2	3,000	0.07%
2020/08/18	1	35.05	0	0.00	35.00	1	3,012	0.03%
2020/08/17	10	34.93	2	35.00	35.15	8	3,036	0.26%
2020/08/14	7	34.74	3	34.72	34.70	4	3,065	0.13%
2020/08/13	2.2	34.96	0	0.00	35.00	2.2	3,085	0.07%
2020/08/12	1	35.05	11	35.05	35.05	-10	3,113	-0.32%
2020/08/11	2	35.43	0	0.00	35.40	2	3,138	0.06%
2020/08/10	13	35.48	5	35.34	35.40	8	3,171	0.25%
2020/08/07	6	35.75	0	0.00	35.50	6	3,204	0.19%
2020/08/06	12	36.23	4	36.35	36.45	8	3,202	0.25%
2020/08/05	5	35.24	2	35.20	35.65	3	3,220	0.09%
2020/08/04	4	35.08	7	35.14	35.05	-3	3,269	-0.09%
2020/07/31	12	34.85	6	34.89	34.90	6	3,326	0.18%
2020/07/29	1	35.00	0	0.00	34.95	1	3,365	0.03%
2020/07/28	8	34.81	47	35.07	34.70	-39	3,402	-1.15%
2020/07/27	5	35.55	4	35.58	35.55	1	3,448	0.03%
2020/07/24	5	36.83	0	0.00	36.50	5	3,454	0.14%
2020/07/23	3	38.43	0	0.00	38.40	3	3,447	0.09%
2020/07/22	3	38.53	3	38.57	38.45	0	3,439	0.00%
2020/07/21	1	38.80	4	38.86	38.75	-3	3,444	-0.09%
2020/07/20	1	38.85	3	38.82	38.95	-2	3,435	-0.06%
2020/07/17	0	0.00	6	38.62	38.65	-6	3,424	-0.18%
2020/07/16	11.4	38.71	16	38.66	38.75	-4.7	3,456	-0.13%
2020/07/15	0	0.00	7	38.40	38.75	-7	3,453	-0.20%
2020/07/14	0	0.00	5	38.33	38.20	-5	3,460	-0.14%
2020/07/13	0.4	38.40	0	0.00	38.40	0.4	3,469	0.01%
2020/07/10	5	38.42	1	39.00	38.20	4	3,507	0.11%
2020/07/09	2	39.20	10	39.12	39.15	-8	3,478	-0.23%
2020/07/08	11	39.15	8	39.07	39.25	3	3,476	0.09%
2020/07/07	50	38.83	2	38.90	38.80	48	3,467	1.38%
2020/07/06	5	39.01	4	39.03	39.00	1	3,484	0.03%
2020/07/03	1	38.85	0	0.00	38.90	1	3,521	0.03%
2020/07/02	2	38.65	0	0.00	38.80	2	3,538	0.06%
2020/07/01	5	38.74	0	0.00	38.80	5	3,549	0.14%
2020/06/30	6	39.14	9	39.17	39.00	-3	3,571	-0.08%
2020/06/29	3	38.80	10	38.93	39.60	-7	3,567	-0.20%
2020/06/24	6	39.21	15	39.21	38.65	-9	3,425	-0.26%
2020/06/23	4	39.11	4	39.29	39.40	0	3,304	0.00%
2020/06/22	4	39.23	19	39.21	39.45	-15	3,177	-0.47%
2020/06/19	22	39.11	21	39.22	39.40	1	3,060	0.03%
2020/06/18	5	38.87	60	39.34	39.45	-55	2,947	-1.87%
2020/06/17	1	38.50	48	38.62	38.40	-47	2,893	-1.62%
2020/06/16	9	37.31	19	37.70	37.85	-10	2,887	-0.35%
2020/06/15	14	37.43	13	37.35	37.00	1	2,897	0.03%
2020/06/12	13	36.80	31	36.88	37.50	-18	2,879	-0.63%
2020/06/11	20	38.45	62	38.22	38.20	-42	2,827	-1.49%
2020/06/10	0	0.00	7	39.48	39.35	-7	2,792	-0.25%
2020/06/09	6	39.65	23	39.81	39.55	-17	2,808	-0.61%
2020/06/08	7	38.76	21	38.56	39.30	-14	2,721	-0.51%
2020/06/05	0	0.00	7	36.69	36.85	-7	2,596	-0.27%
2020/06/04	12	36.37	0	0.00	36.25	12	2,576	0.47%
2020/06/03	2	35.70	7	35.53	35.75	-5	2,561	-0.20%
2020/06/02	5	34.70	14	35.11	35.15	-9	2,543	-0.35%
2020/06/01	2	34.00	1	34.05	34.30	1	2,534	0.04%
2020/05/29	4	34.35	1	34.20	33.90	3	2,549	0.12%
2020/05/28	5	34.59	0	0.00	34.25	5	2,555	0.20%
2020/05/27	8	34.53	0	0.00	34.70	8	2,551	0.31%
2020/05/26	6	34.22	5	34.41	34.25	1	2,548	0.04%
2020/05/25	2	33.98	8	34.05	34.15	-6	2,530	-0.24%
2020/05/22	6	34.43	0	0.00	34.20	6	2,519	0.24%
2020/05/21	6	34.73	0	0.00	34.80	6	2,495	0.24%
2020/05/20	1	34.05	8	34.10	34.30	-7	2,470	-0.28%
2020/05/19	1	34.00	4	33.99	33.90	-3	2,449	-0.12%
2020/05/15	6	32.98	1	32.90	32.85	5	2,404	0.21%
2020/05/14	14	33.40	17	33.49	33.35	-3	2,387	-0.13%
2020/05/13	10	33.95	0	0.00	33.90	10	2,366	0.42%
2020/05/12	3	34.15	3	34.05	34.25	0	2,362	0.00%
2020/05/11	8.3	34.43	7	34.16	34.25	1.3	2,322	0.05%
2020/05/08	6	33.02	3	33.05	33.15	3	2,269	0.13%
2020/05/07	35	32.82	7	32.83	32.80	28	2,242	1.25%
2020/05/06	6	32.95	1	32.85	32.80	5	2,236	0.22%
2020/05/05	18	32.37	2	32.28	32.40	16	2,204	0.73%
2020/05/04	22	32.04	48	32.10	32.10	-26	2,172	-1.20%
2020/04/30	9	32.48	6	32.60	32.95	3	2,128	0.14%
2020/04/29	8	31.39	3	31.35	31.60	5	2,061	0.24%
2020/04/28	1	31.25	30	31.00	31.00	-29	2,031	-1.43%
2020/04/27	29	31.03	1	31.00	31.00	28	2,022	1.38%
2020/04/24	62	31.01	1	31.10	30.65	61	1,991	3.06%
2020/04/23	3	29.83	0	0.00	30.00	3	1,966	0.15%
2020/04/22	12	29.55	0	0.00	29.80	12	1,961	0.61%
2020/04/21	11	30.15	0	0.00	30.00	11	1,948	0.56%
2020/04/20	5	30.86	0	0.00	31.00	5	1,914	0.26%
2020/04/17	2	31.03	0	0.00	30.80	2	1,912	0.10%
2020/04/15	2	31.08	0	0.00	31.25	2	1,871	0.11%
2020/04/14	3	30.58	1	30.70	30.70	2	1,838	0.11%
2020/04/13	0	0.00	1	30.50	30.45	-1	1,845	-0.05%
2020/04/10	9	30.27	3	30.20	30.40	6	1,863	0.32%
2020/04/09	3	30.12	13	30.18	30.20	-10	1,874	-0.53%
2020/04/08	14	29.67	3	30.03	30.00	11	1,858	0.59%
2020/04/07	7	28.99	5	28.95	29.05	2	1,802	0.11%
2020/04/06	7	28.42	2	28.80	28.45	5	1,788	0.28%
2020/04/01	8	28.89	0	0.00	28.65	8	1,775	0.45%
2020/03/31	4	29.14	0	0.00	29.30	4	1,748	0.23%
2020/03/30	3	28.23	0	0.00	28.40	3	1,719	0.17%
2020/03/27	7	28.35	3	28.43	28.25	4	1,731	0.23%
2020/03/26	6	27.78	0	0.00	27.95	6	1,736	0.35%
2020/03/25	7	27.82	22	27.07	27.70	-15	1,729	-0.87%
2020/03/24	5	26.71	0	0.00	26.55	5	1,693	0.30%
2020/03/23	4	26.73	0	0.00	26.40	4	1,657	0.24%
2020/03/20	10	27.31	1	27.60	27.45	9	1,646	0.55%
2020/03/19	14	26.44	4	27.44	25.90	10	1,617	0.62%
2020/03/18	2	28.80	3	29.00	28.55	-1	1,595	-0.06%
2020/03/17	1	29.00	0	0.00	29.15	1	1,575	0.06%
2020/03/16	5	30.21	2	30.45	29.90	3	1,579	0.19%
2020/03/13	24	30.10	0	0.00	30.80	24	1,553	1.55%
2020/03/12	8	32.94	0	0.00	32.75	8	1,508	0.53%
2020/03/11	3	34.27	0	0.00	33.60	3	1,547	0.19%
2020/03/10	7	33.19	0	0.00	33.45	7	1,561	0.45%
2020/03/09	9	33.73	0	0.00	33.70	9	1,580	0.57%
2020/03/06	2	35.00	1	34.80	34.85	1	1,566	0.06%
2020/03/05	10	35.24	0	0.00	35.15	10	1,578	0.63%
2020/03/04	19	35.13	0	0.00	35.10	19	1,593	1.19%
2020/03/03	13	36.04	0	0.00	35.85	13	1,572	0.83%
2020/03/02	12	36.38	0	0.00	36.30	12	1,545	0.78%
2020/02/27	6	36.68	6	36.60	37.00	0	1,586	0.00%
2020/02/25	22	36.76	11	36.68	36.90	11	1,656	0.66%
2020/02/24	2	37.00	0	0.00	37.00	2	1,708	0.12%
2020/02/21	1	37.15	9	37.01	37.00	-8	1,745	-0.46%
2020/02/20	2	37.38	1	37.35	37.20	1	1,814	0.06%
2020/02/19	1	37.20	0	0.00	37.40	1	1,849	0.05%
2020/02/18	2	37.00	0	0.00	37.20	2	1,884	0.11%
2020/02/17	1	37.25	0	0.00	36.85	1	1,917	0.05%
2020/02/14	1	37.55	1	37.55	37.45	0	1,938	0.00%
2020/02/13	4	37.70	0	0.00	37.50	4	1,952	0.20%
2020/02/10	3	36.73	1	36.85	36.70	2	2,033	0.10%
2020/02/07	3	37.07	3	36.95	36.80	0	2,057	0.00%
2020/02/06	2	37.63	0	0.00	37.60	2	2,058	0.10%
2020/02/04	4	37.50	0	0.00	37.30	4	2,078	0.19%
2020/02/03	5	36.67	2.1	37.06	37.35	2.9	2,112	0.14%
2020/01/31	2	37.28	5	37.15	37.70	-3	2,104	-0.14%
2020/01/30	14	37.01	7	36.84	36.90	7	2,097	0.33%
2020/01/20	11	38.10	0	0.00	38.00	11	2,082	0.53%
2020/01/17	17	38.37	0	0.00	38.20	17	2,078	0.82%
2020/01/16	2	38.20	0	0.00	38.25	2	2,095	0.10%
2020/01/15	1	38.05	0	0.00	37.75	1	2,084	0.05%
2020/01/14	1	38.05	0	0.00	38.05	1	2,080	0.05%
2020/01/10	1	37.20	0	0.00	37.20	1	2,113	0.05%
2020/01/08	1	36.80	0	0.00	36.90	1	2,113	0.05%
2020/01/07	2	37.05	0	0.00	37.05	2	2,101	0.10%
2020/01/06	4	37.51	0	0.00	37.35	4	2,098	0.19%
2020/01/03	7	37.60	0	0.00	37.70	7	2,072	0.34%
2020/01/02	10	38.01	0	0.00	37.90	10	2,054	0.49%
2019/12/31	1	37.95	0	0.00	38.10	1	2,044	0.05%
2019/12/30	1	37.95	0	0.00	38.00	1	2,040	0.05%
2019/12/27	4.1	37.82	0	0.00	38.00	4.1	2,031	0.20%
2019/12/26	4	37.64	0	0.00	37.80	4	2,018	0.20%
2019/12/25	1	37.55	0	0.00	37.65	1	2,008	0.05%
2019/12/24	11	37.45	0	0.00	37.55	11	2,035	0.54%
2019/12/23	3	37.48	1	37.45	37.40	2	2,034	0.10%
2019/12/20	4	37.71	0	0.00	37.60	4	2,040	0.20%
2019/12/18	22	38.27	1	38.15	38.15	21	2,034	1.03%
2019/12/16	4	38.34	0	0.00	38.35	4	2,036	0.20%
2019/12/13	13	37.81	0	0.00	37.80	13	2,029	0.64%
2019/12/12	0	0.00	1	37.90	37.95	-1	2,015	-0.05%
2019/12/11	15	37.98	68	37.87	37.85	-53	2,008	-2.64%
2019/12/10	13	38.54	1	38.30	38.45	12	1,979	0.61%
2019/12/09	5	38.81	5	38.80	38.70	0	1,963	0.00%
2019/12/06	55	39.48	19	39.60	39.50	36	1,937	1.86%
2019/12/05	1	38.00	15	38.63	38.70	-14	1,897	-0.74%
2019/12/04	2	37.70	0	0.00	38.15	2	1,857	0.11%
2019/12/03	0	0.00	5	37.30	37.70	-5	1,821	-0.27%
2019/12/02	2	37.65	0	0.00	37.50	2	1,803	0.11%
2019/11/29	8	37.65	18	37.88	37.65	-10	1,774	-0.56%
2019/11/28	5	37.44	0	0.00	37.35	5	1,732	0.29%
2019/11/27	10	37.00	0	0.00	37.10	10	1,758	0.57%
2019/11/26	5	37.07	1	37.10	36.60	4	1,741	0.23%
2019/11/25	5	37.26	0	0.00	37.25	5	1,699	0.29%
2019/11/22	36	37.45	6	37.63	37.80	30	1,666	1.80%
2019/11/21	8	36.54	1	36.70	36.70	7	1,605	0.44%
2019/11/20	25	35.67	5	35.59	35.90	20	1,535	1.30%
2019/11/19	23	35.88	0	0.00	35.90	23	1,492	1.54%
2019/11/18	0	0.00	3	36.75	36.85	-3	1,409	-0.21%
2019/11/15	8	37.02	0	0.00	37.10	8	1,368	0.58%
2019/11/14	6	37.89	3	37.85	37.40	3	1,325	0.23%
2019/11/13	5	38.47	1	38.70	38.40	4	1,286	0.31%
2019/11/12	10	39.09	4	39.08	39.10	6	1,251	0.48%
2019/11/11	6	39.75	0	0.00	39.35	6	1,226	0.49%
2019/11/08	10	40.49	0	0.00	40.20	10	1,190	0.84%
2019/11/07	1	41.10	0	0.00	41.10	1	1,165	0.09%
2019/11/06	4	40.25	2	40.35	40.10	2	1,130	0.18%
2019/11/05	4	40.61	0	0.00	40.55	4	1,106	0.36%
2019/11/04	3	40.90	0	0.00	41.05	3	1,094	0.27%
2019/11/01	1	40.70	2	41.10	40.90	-1	1,082	-0.09%
2019/10/31	3	41.10	1	41.50	40.90	2	1,071	0.19%
2019/10/29	4	41.93	0	0.00	41.85	4	1,034	0.39%
2019/10/28	3	41.95	0	0.00	42.00	3	1,030	0.29%
2019/10/24	2	41.80	0	0.00	42.25	2	1,016	0.20%
2019/10/23	10	42.00	0	0.00	42.00	10	992	1.01%
2019/10/22	0	0.00	1	42.00	42.05	-1	996	-0.10%
2019/10/21	1	41.95	0	0.00	42.10	1	1,001	0.10%
2019/10/18	1	41.55	0	0.00	41.60	1	989	0.10%
2019/10/17	1	41.50	0	0.00	41.50	1	956	0.10%
2019/10/16	3	41.43	0	0.00	41.40	3	955	0.31%
2019/10/14	4	41.44	0	0.00	41.40	4	949	0.42%
2019/10/07	2	41.75	0	0.00	41.75	2	925	0.22%
2019/10/04	6	41.87	0	0.00	41.75	6	921	0.65%
2019/10/03	1	42.10	0	0.00	42.10	1	916	0.11%
2019/10/02	1	41.80	0	0.00	41.80	1	906	0.11%
2019/10/01	2	41.88	0	0.00	41.90	2	905	0.22%
2019/09/27	39	42.00	0	0.00	41.70	39	899	4.33%
2019/09/26	3	43.13	0	0.00	42.60	3	869	0.35%
2019/09/25	1	43.10	0	0.00	43.20	1	847	0.12%
2019/09/24	1	43.50	0	0.00	43.45	1	820	0.12%
2019/09/20	1	43.50	0	0.00	43.80	1	802	0.12%
2019/09/19	2	43.40	0	0.00	43.50	2	784	0.26%
2019/09/12	0	0.00	8	43.56	43.60	-8	778	-1.03%
2019/09/04	1	43.50	0	0.00	43.55	1	778	0.13%
2019/08/30	2	43.78	3	43.80	43.80	-1	801	-0.12%
2019/08/21	2	43.85	0	0.00	43.85	2	795	0.25%
2019/08/20	5	44.20	0	0.00	44.10	5	805	0.62%
2019/08/13	3	43.52	0	0.00	43.80	3	837	0.36%
2019/08/07	0	0.00	1	43.80	43.70	-1	847	-0.12%
2019/08/06	1	43.80	0	0.00	43.80	1	856	0.12%
2019/08/01	1	44.90	0	0.00	44.85	1	887	0.11%
2019/07/31	1	44.85	0	0.00	45.50	1	887	0.11%
2019/07/30	2	45.00	0	0.00	45.00	2	893	0.22%
2019/07/26	2	45.53	0	0.00	45.30	2	901	0.22%
2019/07/25	1	45.55	0	0.00	45.65	1	901	0.11%
2019/07/24	0	0.00	3	47.15	47.00	-3	899	-0.33%
2019/07/23	0	0.00	20	47.15	47.25	-20	894	-2.23%
2019/07/22	0	0.00	3	47.18	47.20	-3	895	-0.33%
2019/07/11	1	46.10	0	0.00	46.00	1	908	0.11%
2019/07/10	0	0.00	0	46.20	46.05	0	908	0.00%
2019/07/03	0	0.00	2	46.45	46.05	-2	917	-0.22%
2019/07/01	0	0.00	3	46.30	46.30	-3	920	-0.33%
2019/06/28	1	46.20	0	0.00	46.25	1	911	0.11%
2019/06/21	1	46.20	1	46.40	46.10	0	915	0.00%
2019/06/18	3	45.50	0	0.00	45.55	3	902	0.33%
2019/06/11	0	0.00	0.1	45.85	45.75	-0.1	892	-0.02%
2019/06/04	2	46.00	0	0.00	46.10	2	860	0.23%
2019/06/03	1	46.00	0	0.00	46.00	1	857	0.12%
2019/05/31	0	0.00	1	45.80	46.85	-1	845	-0.12%
2019/05/21	10	46.63	0	0.00	46.50	10	787	1.27%
2019/05/10	2	45.85	0	0.00	45.90	2	718	0.28%
2019/05/07	0	0.00	1	47.85	47.85	-1	680	-0.15%
2019/05/02	0.3	47.35	0	0.00	47.60	0.3	671	0.04%
2019/04/26	0.3	47.80	0	0.00	47.80	0.3	664	0.05%
2019/04/24	2	47.00	0	0.00	46.90	2	643	0.31%
2019/04/23	0.3	47.25	0	0.00	47.25	0.3	628	0.04%
2019/04/19	1	46.80	32	46.83	47.25	-31	632	-4.90%
2019/04/18	1	46.85	0	0.00	46.80	1	641	0.16%
2019/04/16	5	46.90	0	0.00	47.00	5	662	0.75%
2019/04/12	8	47.14	0	0.00	47.10	8	672	1.19%
2019/04/10	0	0.00	6	47.95	48.40	-6	673	-0.89%
2019/04/03	6	47.18	0	0.00	47.15	6	637	0.94%
2019/03/29	1	47.90	0	0.00	48.00	1	618	0.16%
2019/03/14	0	0.00	1	48.60	48.55	-1	575	-0.17%
2019/03/08	0.2	48.65	1	48.65	48.90	-0.8	597	-0.13%
2019/03/04	0	0.00	1	48.35	48.45	-1	608	-0.16%
2019/02/26	0.2	47.85	0	0.00	47.90	0.2	603	0.03%
2019/02/21	0	0.00	1	48.20	48.45	-1	613	-0.16%
2019/02/20	1	47.70	0	0.00	48.05	1	611	0.16%
2019/02/19	0	0.00	3	48.00	48.00	-3	610	-0.49%
2019/02/12	2	47.00	0	0.00	47.35	2	624	0.32%
2019/02/11	1	47.15	0	0.00	47.55	1	636	0.16%
2019/01/28	1	47.00	0	0.00	47.00	1	645	0.15%
2019/01/25	2	46.50	1	46.85	47.10	1	644	0.16%
2019/01/22	0.2	47.25	0	0.00	47.25	0.2	653	0.04%
2019/01/21	0	0.00	1	46.30	46.50	-1	660	-0.15%
2019/01/18	1	47.00	0	0.00	46.50	1	670	0.15%
2019/01/14	0	0.00	4	46.40	46.80	-4	707	-0.57%
2019/01/11	0	0.00	10	46.50	46.40	-10	745	-1.34%
2019/01/09	0	0.00	3	46.62	46.95	-3	754	-0.40%
2019/01/08	0	0.00	1	46.30	46.40	-1	745	-0.13%
2019/01/07	0	0.00	6	45.88	46.10	-6	742	-0.81%
2018/12/28	1	44.05	0	0.00	44.40	1	769	0.13%
2018/12/06	3	43.50	0	0.00	43.60	3	1,025	0.29%
2018/11/29	2	44.05	0	0.00	44.05	2	1,038	0.19%
2018/11/28	0	0.00	0.1	44.05	44.05	-0.1	1,042	-0.01%
2018/11/27	3	43.50	0	0.00	43.80	3	1,067	0.28%
2018/11/23	0	0.00	2	43.90	43.85	-2	1,091	-0.18%
2018/11/22	5	43.50	0	0.00	43.65	5	1,094	0.46%
2018/11/21	2	43.60	0	0.00	43.90	2	1,093	0.18%
2018/11/20	0	0.00	2	44.00	44.00	-2	1,087	-0.18%
2018/11/19	0	0.00	1	44.00	44.10	-1	1,086	-0.09%
2018/11/15	2	43.90	0	0.00	43.45	2	1,102	0.18%
2018/11/13	0	0.00	1	44.05	44.20	-1	1,103	-0.09%
2018/11/09	0	0.00	1	44.10	44.15	-1	1,107	-0.09%
2018/11/01	1	43.60	0	0.00	43.65	1	1,094	0.09%
2018/10/29	1	42.75	0	0.00	42.60	1	1,116	0.09%
2018/10/25	5	43.65	0	0.00	43.05	5	1,122	0.45%
2018/10/24	3	44.32	0	0.00	44.45	3	1,125	0.27%
2018/10/23	0	0.00	1	44.85	44.90	-1	1,124	-0.09%
2018/10/18	3	45.00	0	0.00	45.10	3	1,173	0.26%
2018/10/16	1	45.00	0	0.00	45.00	1	1,190	0.08%
2018/10/15	4	45.33	0	0.00	45.25	4	1,188	0.34%
2018/10/12	3	45.32	0	0.00	45.35	3	1,183	0.25%
2018/10/11	9	45.71	1	45.50	45.50	8	1,173	0.68%
2018/10/08	1	47.80	0	0.00	47.60	1	1,151	0.09%
2018/10/05	0	0.00	2	47.95	47.70	-2	1,159	-0.17%
2018/10/04	0	0.00	1	48.90	48.55	-1	1,158	-0.09%
2018/10/02	0	0.00	1	49.55	49.35	-1	1,185	-0.08%
2018/10/01	1	49.00	0	0.00	49.80	1	1,218	0.08%
2018/09/27	0	0.00	1	49.25	49.15	-1	1,225	-0.08%
2018/09/26	2	49.80	0	0.00	49.70	2	1,229	0.16%
2018/09/25	0	0.00	2	49.73	49.70	-2	1,234	-0.16%
2018/09/20	0	0.00	1	49.70	49.90	-1	1,235	-0.08%
2018/09/18	0	0.00	1	49.00	49.55	-1	1,223	-0.08%
2018/09/14	0	0.00	1	50.00	49.35	-1	1,229	-0.08%
2018/09/13	1	49.75	1	49.75	49.70	0	1,229	0.00%
2018/09/12	0	0.00	1	49.35	49.30	-1	1,209	-0.08%
2018/09/10	1	47.90	5	47.98	48.10	-4	1,193	-0.34%
2018/09/05	0	0.00	1	47.65	47.50	-1	1,187	-0.08%
2018/08/30	0	0.00	1	46.85	46.65	-1	1,152	-0.09%
2018/08/28	0.1	46.15	0	0.00	46.00	0.1	1,150	0.01%
2018/08/22	0	0.00	1	46.40	46.25	-1	1,208	-0.08%
2018/08/21	0	0.00	5	45.95	45.90	-5	1,189	-0.42%
2018/08/13	3	45.23	0	0.00	45.15	3	1,220	0.25%
2018/08/10	1	45.50	0	0.00	45.45	1	1,212	0.08%
2018/08/08	1	45.65	0	0.00	45.80	1	1,215	0.08%
2018/08/06	5	45.64	0	0.00	45.55	5	1,233	0.41%
2018/07/26	3	46.65	0	0.00	46.40	3	1,247	0.24%
2018/07/25	1	49.90	0	0.00	49.85	1	1,243	0.08%
2018/07/24	1	49.70	0	0.00	49.80	1	1,213	0.08%
2018/07/23	0	0.00	3	49.80	49.85	-3	1,191	-0.25%
2018/07/20	2	49.85	0	0.00	49.65	2	1,189	0.17%
2018/07/18	0	0.00	10	50.20	49.95	-10	1,213	-0.82%
2018/07/17	0.3	50.00	0	0.00	49.90	0.3	1,222	0.02%
2018/07/13	1	50.00	2	49.95	50.00	-1	1,288	-0.08%
2018/07/12	0.3	50.60	10	50.50	50.50	-9.7	1,299	-0.75%
2018/07/09	2	50.60	7	50.60	50.60	-5	1,336	-0.37%
2018/07/04	0	0.00	2	49.50	49.55	-2	1,578	-0.13%
2018/07/03	0	0.00	1	49.50	49.00	-1	1,623	-0.06%
2018/06/28	1	49.15	1	48.95	48.80	0	1,734	0.00%
2018/06/27	0	0.00	1	49.55	49.30	-1	1,744	-0.06%
2018/06/25	0	0.00	4	49.99	49.70	-4	1,753	-0.23%
2018/06/22	1	49.70	2	49.85	49.80	-1	1,731	-0.06%
2018/06/12	1	48.75	10	48.85	48.75	-9	1,723	-0.52%
2018/06/04	0	0.00	1	48.80	48.70	-1	1,837	-0.05%
2018/05/30	0	0.00	3	48.95	48.90	-3	1,837	-0.16%
2018/05/28	1	49.85	2	49.53	49.80	-1	1,813	-0.06%
2018/05/25	1	49.65	11	49.48	49.60	-10	1,794	-0.56%
2018/05/24	0	0.00	1	48.80	48.90	-1	1,773	-0.06%
2018/05/23	2	48.20	3	48.15	48.05	-1	1,766	-0.06%
2018/05/18	0	0.00	1	48.10	48.00	-1	1,773	-0.06%
2018/05/15	4	48.15	4	48.18	47.70	0	1,786	0.00%
2018/05/14	0	0.00	2	47.60	47.50	-2	1,800	-0.11%
2018/05/11	2	47.20	7	47.31	47.55	-5	1,807	-0.28%
2018/05/10	3	47.45	0	0.00	47.55	3	1,798	0.17%
2018/05/08	3	47.37	0	0.00	47.65	3	1,787	0.17%
2018/05/07	2	48.25	0	0.00	48.20	2	1,764	0.11%
2018/05/04	0	0.00	2	48.50	48.45	-2	1,751	-0.11%
2018/05/03	6	48.69	0	0.00	48.70	6	1,753	0.34%
2018/05/02	10	50.50	0	0.00	48.80	10	1,756	0.57%
2018/04/30	1	50.10	0	0.00	49.95	1	1,728	0.06%
2018/04/27	1	49.30	0	0.00	49.70	1	1,731	0.06%
2018/04/26	3	49.35	0	0.00	49.25	3	1,749	0.17%
2018/04/25	0	0.00	2	49.65	49.90	-2	1,756	-0.11%
2018/04/23	2	49.90	0	0.00	49.70	2	1,738	0.12%
2018/04/19	0	0.00	2	51.20	51.00	-2	1,714	-0.12%
2018/04/17	3	49.90	1	50.40	50.20	2	1,659	0.12%
2018/04/16	43	50.59	1	50.50	50.50	42	1,630	2.58%
2018/04/11	2	49.95	3	50.03	49.95	-1	1,658	-0.06%
2018/04/10	5	52.34	11	51.53	50.50	-6	1,625	-0.37%
2018/04/09	6	49.77	6	49.91	49.95	0	1,431	0.00%
2018/04/03	1	50.10	0	0.00	48.70	1	1,391	0.07%
2018/03/31	0	0.00	8	49.25	48.45	-8	1,319	-0.61%
2018/03/30	1	47.50	0	0.00	47.50	1	1,271	0.08%
2018/03/29	0	0.00	2	47.60	47.50	-2	1,268	-0.16%
2018/03/23	2	47.15	0	0.00	47.25	2	1,247	0.16%
2018/03/21	15	47.65	2	47.40	47.25	13	1,238	1.05%
2018/03/19	1	47.60	0	0.00	47.60	1	1,341	0.07%
2018/03/16	1	47.80	4	48.00	47.70	-3	1,351	-0.22%
2018/03/13	1	47.40	2	47.45	47.50	-1	1,336	-0.07%
2018/03/12	10	46.67	5	46.86	47.10	5	1,312	0.38%
2018/03/08	1	45.05	0	0.00	45.10	1	1,297	0.08%
2018/02/23	1	44.90	0	0.00	45.05	1	1,303	0.08%
2018/02/12	0	0.00	1	44.45	44.25	-1	1,319	-0.08%
2018/02/09	0	0.00	1	44.70	44.35	-1	1,328	-0.08%
2018/02/06	4	44.23	0	0.00	43.90	4	1,335	0.30%
2018/02/02	0	0.00	16	45.15	45.15	-16	1,312	-1.22%
2018/01/26	5	45.18	0	0.00	46.00	5	1,345	0.37%
2018/01/25	2	45.40	0	0.00	45.45	2	1,338	0.15%
2018/01/24	1	45.60	1	46.05	45.80	0	1,328	0.00%
2018/01/23	1	46.15	0	0.00	46.10	1	1,310	0.08%
2018/01/17	0	0.00	1	47.25	47.40	-1	1,286	-0.08%
2018/01/12	3	46.35	0	0.00	46.85	3	1,276	0.24%
2018/01/11	0	0.00	1	47.15	46.55	-1	1,269	-0.08%
2018/01/09	0	0.00	1	47.15	47.20	-1	1,250	-0.08%
2018/01/08	0	0.00	3	47.72	47.10	-3	1,231	-0.24%
2018/01/05	0	0.00	1	46.00	46.45	-1	1,198	-0.08%
2018/01/03	2	45.00	0	0.00	45.00	2	1,161	0.17%
2018/01/02	0	0.00	1	45.20	45.20	-1	1,146	-0.09%